|
DENTSPLY Internat - [Ticker: XRAY] | | Last Trade | 36.81 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --1.02 (+0.97%) | Open | 37.76 | High | 37.91 | Low | 36.72 | Volume | 3,164,168 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 61.20 x 800 - 61.21 x 500 | Former Close | 37.83 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | XRAY quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 308,400 | 44.71 | 45.45 | 44.70 | 45.25 | 00:00:00 | 2001-06-08 | 303,600 | 45.50 | 45.50 | 44.80 | 45.44 | 00:00:00 | 2001-06-11 | 706,000 | 45.52 | 45.59 | 45.04 | 45.52 | 00:00:00 | 2001-06-12 | 534,400 | 45.25 | 45.36 | 44.64 | 44.68 | 00:00:00 | 2001-06-13 | 708,800 | 44.60 | 46.61 | 44.60 | 45.55 | 00:00:00 | 2001-06-14 | 346,000 | 45.59 | 45.85 | 45.30 | 45.45 | 00:00:00 | 2001-06-15 | 1,064,400 | 45.49 | 46.40 | 44.10 | 46.07 | 00:00:00 | 2001-06-18 | 512,800 | 46.03 | 46.20 | 45.00 | 45.45 | 00:00:00 | 2001-06-19 | 843,200 | 45.91 | 46.13 | 44.60 | 45.25 | 00:00:00 | 2001-06-20 | 1,562,400 | 45.19 | 46.34 | 44.69 | 46.18 | 00:00:00 | 2001-06-21 | 1,527,200 | 46.31 | 46.31 | 45.44 | 45.46 | 00:00:00 | 2001-06-22 | 677,400 | 45.60 | 45.60 | 43.85 | 45.28 | 00:00:00 | 2001-06-25 | 691,800 | 45.22 | 45.40 | 44.49 | 44.52 | 00:00:00 | 2001-06-26 | 1,089,600 | 44.36 | 44.77 | 43.70 | 44.16 | 00:00:00 | 2001-06-27 | 1,005,600 | 44.15 | 44.60 | 43.91 | 44.40 | 00:00:00 | 2001-06-28 | 1,278,800 | 44.32 | 44.90 | 44.10 | 44.85 | 00:00:00 | 2001-06-29 | 994,800 | 44.56 | 45.48 | 44.35 | 44.35 | 00:00:00 | 2001-07-02 | 686,400 | 43.99 | 45.75 | 43.65 | 45.61 | 00:00:00 | 2001-07-03 | 408,000 | 45.74 | 46.00 | 44.50 | 44.72 | 00:00:00 | 2001-07-05 | 337,200 | 44.31 | 45.90 | 44.30 | 45.15 | 00:00:00 | 2001-07-06 | 291,600 | 45.13 | 45.13 | 44.36 | 44.45 | 00:00:00 | 2001-07-09 | 498,400 | 44.99 | 45.00 | 43.25 | 43.83 | 00:00:00 | 2001-07-10 | 1,032,400 | 44.00 | 44.20 | 43.25 | 43.25 | 00:00:00 | 2001-07-11 | 812,000 | 43.46 | 43.62 | 42.08 | 42.74 | 00:00:00 | 2001-07-12 | 323,400 | 43.20 | 43.72 | 43.00 | 43.51 | 00:00:00 | 2001-07-13 | 355,800 | 43.69 | 44.00 | 43.00 | 43.70 | 00:00:00 | 2001-07-16 | 1,380,600 | 43.50 | 43.80 | 42.90 | 43.04 | 00:00:00 | 2001-07-17 | 987,000 | 42.80 | 44.10 | 42.65 | 43.99 | 00:00:00 | 2001-07-18 | 513,600 | 44.05 | 44.05 | 43.55 | 43.74 | 00:00:00 | 2001-07-19 | 378,800 | 43.70 | 44.85 | 43.70 | 44.48 | 00:00:00 | 2001-07-20 | 561,200 | 44.47 | 45.00 | 44.45 | 44.75 | 00:00:00 | 2001-07-23 | 1,414,400 | 44.71 | 45.00 | 44.70 | 44.73 | 00:00:00 | 2001-07-24 | 4,378,000 | 44.71 | 44.71 | 41.25 | 42.41 | 00:00:00 | 2001-07-25 | 1,230,600 | 41.95 | 42.50 | 41.90 | 42.31 | 00:00:00 | 2001-07-26 | 835,200 | 42.50 | 43.15 | 42.46 | 42.90 | 00:00:00 | 2001-07-27 | 610,400 | 42.98 | 43.96 | 42.85 | 43.95 | 00:00:00 | 2001-07-30 | 642,400 | 44.00 | 44.30 | 43.45 | 44.13 | 00:00:00 | 2001-07-31 | 594,000 | 43.75 | 44.50 | 42.40 | 44.30 | 00:00:00 | 2001-08-01 | 850,200 | 44.48 | 44.90 | 43.25 | 43.45 | 00:00:00 | 2001-08-02 | 522,000 | 43.35 | 44.40 | 43.20 | 43.30 | 00:00:00 | 2001-08-03 | 240,000 | 43.85 | 44.32 | 43.00 | 43.31 | 00:00:00 | 2001-08-06 | 648,400 | 43.24 | 43.53 | 42.55 | 42.92 | 00:00:00 | 2001-08-07 | 577,600 | 42.95 | 43.37 | 42.94 | 43.02 | 00:00:00 | 2001-08-08 | 905,400 | 43.01 | 43.38 | 42.46 | 42.69 | 00:00:00 | 2001-08-09 | 628,200 | 43.00 | 43.18 | 42.36 | 42.59 | 00:00:00 | 2001-08-10 | 1,047,200 | 42.59 | 43.20 | 42.59 | 42.92 | 00:00:00 | 2001-08-13 | 428,800 | 43.10 | 44.02 | 42.94 | 43.90 | 00:00:00 | 2001-08-14 | 1,115,600 | 43.67 | 45.19 | 43.63 | 44.00 | 00:00:00 | 2001-08-15 | 689,400 | 43.95 | 44.10 | 43.51 | 43.88 | 00:00:00 | 2001-08-16 | 670,800 | 43.79 | 44.00 | 43.51 | 43.66 | 00:00:00 | 2001-08-17 | 388,200 | 43.33 | 43.80 | 43.00 | 43.51 | 00:00:00 | 2001-08-20 | 277,600 | 43.90 | 44.10 | 43.26 | 43.94 | 00:00:00 | 2001-08-21 | 719,600 | 43.60 | 44.70 | 43.45 | 44.51 | 00:00:00 | 2001-08-22 | 595,600 | 44.63 | 45.14 | 44.25 | 44.91 | 00:00:00 | 2001-08-23 | 386,800 | 45.06 | 45.55 | 44.72 | 44.93 | 00:00:00 | 2001-08-24 | 350,800 | 45.31 | 45.31 | 44.73 | 44.95 | 00:00:00 | 2001-08-27 | 818,400 | 45.35 | 45.70 | 44.72 | 45.07 | 00:00:00 | 2001-08-28 | 779,400 | 45.21 | 45.66 | 44.78 | 45.34 | 00:00:00 | 2001-08-29 | 600,800 | 45.11 | 45.54 | 44.75 | 45.05 | 00:00:00 | 2001-08-30 | 262,400 | 45.10 | 45.19 | 44.78 | 45.05 | 00:00:00 | 2001-08-31 | 516,800 | 45.12 | 45.12 | 44.21 | 44.62 | 00:00:00 | 2001-09-04 | 624,000 | 44.46 | 45.20 | 44.21 | 45.00 | 00:00:00 | 2001-09-05 | 656,400 | 44.90 | 46.35 | 44.51 | 46.00 | 00:00:00 | 2001-09-06 | 1,045,800 | 45.99 | 46.84 | 45.85 | 46.46 | 00:00:00 | 2001-09-07 | 891,000 | 46.50 | 47.05 | 46.30 | 47.00 | 00:00:00 | 2001-09-10 | 1,870,800 | 47.10 | 47.15 | 46.40 | 47.15 | 00:00:00 | 2001-09-17 | 871,800 | 46.25 | 47.44 | 45.60 | 46.35 | 00:00:00 | 2001-09-18 | 727,600 | 46.20 | 46.37 | 44.57 | 45.12 | 00:00:00 | 2001-09-19 | 608,400 | 45.50 | 45.50 | 43.77 | 45.25 | 00:00:00 | 2001-09-20 | 825,200 | 44.75 | 45.25 | 42.55 | 43.43 | 00:00:00 | 2001-09-21 | 2,504,000 | 42.80 | 43.00 | 39.01 | 40.11 | 00:00:00 | 2001-09-24 | 979,800 | 40.25 | 41.60 | 39.66 | 41.05 | 00:00:00 | 2001-09-25 | 795,200 | 41.00 | 42.00 | 40.40 | 41.09 | 00:00:00 | 2001-09-26 | 524,400 | 40.67 | 42.49 | 40.60 | 42.34 | 00:00:00 | 2001-09-27 | 1,045,200 | 42.30 | 45.07 | 42.30 | 44.59 | 00:00:00 | 2001-09-28 | 1,987,200 | 44.55 | 46.05 | 44.55 | 45.94 | 00:00:00 | 2001-10-01 | 642,600 | 45.01 | 45.89 | 43.90 | 45.65 | 00:00:00 | 2001-10-02 | 490,800 | 45.79 | 45.99 | 44.75 | 45.57 | 00:00:00 | 2001-10-03 | 910,000 | 45.57 | 46.35 | 44.62 | 46.35 | 00:00:00 | 2001-10-04 | 479,200 | 46.45 | 46.45 | 45.54 | 46.08 | 00:00:00 | 2001-10-05 | 802,400 | 46.10 | 46.26 | 44.56 | 45.27 | 00:00:00 | 2001-10-08 | 559,200 | 45.02 | 46.25 | 44.38 | 44.53 | 00:00:00 | 2001-10-09 | 732,400 | 45.11 | 45.11 | 43.50 | 43.95 | 00:00:00 | 2001-10-10 | 253,200 | 43.92 | 44.95 | 43.92 | 44.50 | 00:00:00 | 2001-10-11 | 954,800 | 44.25 | 45.26 | 44.01 | 45.00 | 00:00:00 | 2001-10-12 | 262,400 | 44.75 | 45.49 | 44.14 | 44.65 | 00:00:00 | 2001-10-15 | 689,400 | 44.12 | 44.90 | 44.12 | 44.54 | 00:00:00 | 2001-10-16 | 565,800 | 44.81 | 46.00 | 44.17 | 45.72 | 00:00:00 | 2001-10-17 | 457,200 | 45.75 | 46.10 | 43.66 | 44.40 | 00:00:00 | 2001-10-18 | 624,400 | 43.69 | 45.00 | 43.50 | 44.81 | 00:00:00 | 2001-10-19 | 558,400 | 44.35 | 45.13 | 44.15 | 44.95 | 00:00:00 | 2001-10-22 | 633,000 | 45.00 | 45.12 | 44.46 | 44.85 | 00:00:00 | 2001-10-23 | 1,568,800 | 44.72 | 47.28 | 44.72 | 46.34 | 00:00:00 | 2001-10-24 | 449,600 | 46.01 | 46.60 | 45.11 | 45.40 | 00:00:00 | 2001-10-25 | 667,800 | 45.51 | 45.56 | 44.77 | 45.33 | 00:00:00 | 2001-10-26 | 545,200 | 45.10 | 46.00 | 44.59 | 45.70 | 00:00:00 | 2001-10-29 | 683,200 | 45.95 | 45.95 | 45.00 | 45.39 | 00:00:00 | 2001-10-30 | 791,600 | 45.27 | 45.27 | 43.39 | 44.39 | 00:00:00 | 2001-10-31 | 402,800 | 44.53 | 45.23 | 44.46 | 44.99 | 00:00:00 | 2001-11-01 | 1,199,200 | 44.88 | 45.72 | 44.25 | 45.70 | 00:00:00 | 2001-11-02 | 454,000 | 45.60 | 46.20 | 45.35 | 45.35 | 00:00:00 | 2001-11-05 | 774,800 | 45.30 | 45.85 | 44.97 | 45.60 | 00:00:00 | 2001-11-06 | 1,036,000 | 46.03 | 46.35 | 45.19 | 45.87 | 00:00:00 | 2001-11-07 | 258,800 | 45.91 | 46.28 | 45.36 | 45.37 | 00:00:00 | 2001-11-08 | 1,296,400 | 46.10 | 46.10 | 43.17 | 43.78 | 00:00:00 | 2001-11-09 | 764,400 | 43.38 | 44.60 | 42.93 | 44.32 | 00:00:00 | 2001-11-12 | 498,800 | 45.14 | 45.30 | 43.92 | 44.11 | 00:00:00 | 2001-11-13 | 306,800 | 44.62 | 44.75 | 43.72 | 44.05 | 00:00:00 | 2001-11-14 | 228,600 | 44.04 | 44.31 | 43.52 | 43.64 | 00:00:00 | 2001-11-15 | 264,000 | 44.29 | 44.30 | 43.45 | 43.75 | 00:00:00 | 2001-11-16 | 730,000 | 44.00 | 44.00 | 43.19 | 43.21 | 00:00:00 | 2001-11-19 | 848,400 | 43.13 | 43.85 | 43.08 | 43.67 | 00:00:00 | 2001-11-20 | 455,200 | 43.95 | 45.07 | 43.83 | 44.72 | 00:00:00 | 2001-11-21 | 654,400 | 44.71 | 45.08 | 44.44 | 44.76 | 00:00:00 | 2001-11-23 | 170,400 | 45.00 | 45.38 | 44.98 | 44.98 | 00:00:00 | 2001-11-26 | 604,400 | 44.79 | 45.90 | 44.58 | 45.72 | 00:00:00 | 2001-11-27 | 581,200 | 45.73 | 46.26 | 45.67 | 45.88 | 00:00:00 | 2001-11-28 | 815,600 | 45.99 | 46.30 | 45.41 | 45.66 | 00:00:00 | 2001-11-29 | 838,400 | 45.58 | 46.50 | 45.51 | 46.50 | 00:00:00 | 2001-11-30 | 856,200 | 46.49 | 46.57 | 46.04 | 46.57 | 00:00:00 | 2001-12-03 | 521,400 | 46.57 | 46.95 | 46.20 | 46.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|