|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 521,400 | 46.57 | 46.95 | 46.20 | 46.90 | 00:00:00 | | 2001-12-04 | 960,600 | 47.00 | 47.74 | 46.65 | 47.35 | 00:00:00 | | 2001-12-05 | 960,800 | 47.65 | 48.50 | 47.65 | 48.30 | 00:00:00 | | 2001-12-06 | 539,400 | 48.80 | 48.80 | 47.28 | 48.13 | 00:00:00 | | 2001-12-07 | 356,400 | 47.24 | 47.89 | 47.24 | 47.64 | 00:00:00 | | 2001-12-10 | 317,600 | 47.30 | 47.80 | 46.72 | 47.20 | 00:00:00 | | 2001-12-11 | 405,200 | 47.20 | 47.40 | 46.56 | 47.20 | 00:00:00 | | 2001-12-12 | 334,000 | 47.15 | 47.29 | 46.34 | 46.75 | 00:00:00 | | 2001-12-13 | 751,800 | 46.50 | 47.74 | 46.50 | 47.16 | 00:00:00 | | 2001-12-14 | 671,400 | 47.45 | 47.55 | 46.90 | 46.99 | 00:00:00 | | 2001-12-17 | 538,000 | 46.91 | 47.25 | 46.91 | 47.19 | 00:00:00 | | 2001-12-18 | 1,111,200 | 47.35 | 48.40 | 47.05 | 47.89 | 00:00:00 | | 2001-12-19 | 2,536,000 | 47.97 | 51.14 | 47.96 | 49.53 | 00:00:00 | | 2001-12-20 | 573,200 | 50.19 | 50.19 | 48.76 | 49.04 | 00:00:00 | | 2001-12-21 | 1,265,600 | 48.98 | 50.02 | 48.69 | 49.90 | 00:00:00 | | 2001-12-24 | 519,000 | 49.97 | 50.05 | 49.16 | 49.20 | 00:00:00 | | 2001-12-26 | 705,600 | 49.53 | 49.53 | 48.39 | 48.98 | 00:00:00 | | 2001-12-27 | 585,200 | 49.08 | 49.56 | 48.90 | 49.37 | 00:00:00 | | 2001-12-28 | 2,224,000 | 49.54 | 50.80 | 49.41 | 50.75 | 00:00:00 | | 2001-12-31 | 1,052,800 | 51.00 | 52.03 | 50.20 | 50.20 | 00:00:00 | | 2002-01-02 | 1,014,000 | 50.23 | 50.25 | 49.30 | 49.99 | 00:00:00 | | 2002-01-03 | 1,558,200 | 50.20 | 50.40 | 49.28 | 50.08 | 00:00:00 | | 2002-01-04 | 1,043,200 | 50.08 | 50.30 | 49.75 | 50.10 | 00:00:00 | | 2002-01-07 | 1,169,400 | 50.01 | 50.74 | 50.00 | 50.20 | 00:00:00 | | 2002-01-08 | 1,039,800 | 50.17 | 50.23 | 49.67 | 50.17 | 00:00:00 | | 2002-01-09 | 1,051,600 | 50.10 | 51.54 | 50.10 | 50.30 | 00:00:00 | | 2002-01-10 | 1,090,800 | 50.49 | 51.10 | 50.00 | 50.68 | 00:00:00 | | 2002-01-11 | 619,200 | 50.55 | 51.10 | 50.45 | 50.69 | 00:00:00 | | 2002-01-14 | 834,000 | 50.87 | 51.20 | 50.33 | 50.53 | 00:00:00 | | 2002-01-15 | 658,200 | 50.80 | 51.09 | 50.50 | 50.89 | 00:00:00 | | 2002-01-16 | 1,438,400 | 50.86 | 51.19 | 50.31 | 51.14 | 00:00:00 | | 2002-01-17 | 829,800 | 51.15 | 51.15 | 50.71 | 51.12 | 00:00:00 | | 2002-01-18 | 718,200 | 50.98 | 51.83 | 50.80 | 50.97 | 00:00:00 | | 2002-01-22 | 1,323,000 | 51.69 | 51.70 | 50.00 | 50.50 | 00:00:00 | | 2002-01-23 | 818,800 | 50.85 | 50.95 | 50.12 | 50.46 | 00:00:00 | | 2002-01-24 | 1,181,600 | 50.55 | 50.55 | 50.00 | 50.10 | 00:00:00 | | 2002-01-25 | 695,600 | 50.26 | 51.02 | 49.78 | 50.67 | 00:00:00 | | 2002-01-28 | 572,400 | 51.12 | 51.37 | 50.28 | 50.61 | 00:00:00 | | 2002-01-29 | 930,400 | 50.39 | 50.65 | 49.75 | 49.85 | 00:00:00 | | 2002-01-30 | 938,000 | 50.09 | 50.18 | 49.12 | 49.55 | 00:00:00 | | 2002-01-31 | 1,604,400 | 49.65 | 49.95 | 48.80 | 49.45 | 00:00:00 | | 2002-02-01 | 993,200 | 33.50 | 33.60 | 33.00 | 33.44 | 00:00:00 | | 2002-02-04 | 494,000 | 33.50 | 33.70 | 32.70 | 32.89 | 00:00:00 | | 2002-02-05 | 899,800 | 32.88 | 33.50 | 32.80 | 33.01 | 00:00:00 | | 2002-02-06 | 805,800 | 33.42 | 33.49 | 32.75 | 32.90 | 00:00:00 | | 2002-02-07 | 1,070,600 | 32.89 | 33.60 | 31.60 | 33.10 | 00:00:00 | | 2002-02-08 | 502,800 | 33.11 | 33.36 | 32.50 | 33.05 | 00:00:00 | | 2002-02-11 | 480,000 | 33.16 | 33.20 | 32.44 | 32.70 | 00:00:00 | | 2002-02-12 | 892,000 | 32.80 | 32.95 | 32.39 | 32.63 | 00:00:00 | | 2002-02-13 | 726,000 | 32.86 | 33.74 | 32.85 | 33.47 | 00:00:00 | | 2002-02-14 | 522,800 | 33.54 | 34.02 | 32.90 | 33.40 | 00:00:00 | | 2002-02-15 | 536,800 | 33.25 | 33.55 | 32.95 | 33.22 | 00:00:00 | | 2002-02-19 | 683,000 | 33.38 | 33.39 | 32.46 | 32.67 | 00:00:00 | | 2002-02-20 | 398,200 | 32.99 | 33.75 | 32.79 | 33.74 | 00:00:00 | | 2002-02-21 | 507,200 | 33.99 | 34.19 | 33.75 | 33.80 | 00:00:00 | | 2002-02-22 | 375,600 | 33.91 | 34.10 | 33.70 | 34.02 | 00:00:00 | | 2002-02-25 | 395,400 | 33.96 | 34.28 | 33.90 | 34.02 | 00:00:00 | | 2002-02-26 | 564,000 | 34.24 | 34.35 | 33.73 | 33.91 | 00:00:00 | | 2002-02-27 | 623,600 | 34.08 | 34.36 | 33.90 | 34.01 | 00:00:00 | | 2002-02-28 | 580,000 | 34.06 | 34.06 | 33.04 | 33.17 | 00:00:00 | | 2002-03-01 | 651,600 | 33.16 | 33.50 | 32.95 | 33.28 | 00:00:00 | | 2002-03-04 | 826,000 | 33.54 | 34.20 | 33.32 | 34.01 | 00:00:00 | | 2002-03-05 | 1,043,200 | 34.14 | 34.23 | 33.40 | 34.00 | 00:00:00 | | 2002-03-06 | 872,200 | 34.01 | 34.23 | 33.66 | 33.81 | 00:00:00 | | 2002-03-07 | 424,400 | 34.11 | 34.29 | 33.51 | 33.52 | 00:00:00 | | 2002-03-08 | 524,600 | 34.10 | 34.10 | 33.40 | 33.65 | 00:00:00 | | 2002-03-11 | 383,000 | 33.56 | 33.93 | 33.40 | 33.50 | 00:00:00 | | 2002-03-12 | 715,200 | 33.34 | 33.60 | 32.75 | 33.37 | 00:00:00 | | 2002-03-13 | 1,230,000 | 33.54 | 33.68 | 33.35 | 33.68 | 00:00:00 | | 2002-03-14 | 810,600 | 33.74 | 34.56 | 33.73 | 34.05 | 00:00:00 | | 2002-03-15 | 853,400 | 34.24 | 34.45 | 33.85 | 34.04 | 00:00:00 | | 2002-03-18 | 1,010,600 | 34.10 | 35.05 | 33.94 | 35.01 | 00:00:00 | | 2002-03-19 | 1,054,600 | 35.27 | 35.76 | 35.05 | 35.21 | 00:00:00 | | 2002-03-20 | 637,200 | 35.31 | 35.55 | 34.72 | 34.89 | 00:00:00 | | 2002-03-21 | 598,400 | 34.79 | 35.48 | 34.66 | 35.33 | 00:00:00 | | 2002-03-22 | 802,200 | 35.32 | 35.90 | 34.79 | 35.62 | 00:00:00 | | 2002-03-25 | 418,000 | 36.14 | 36.20 | 35.03 | 35.25 | 00:00:00 | | 2002-03-26 | 849,400 | 35.40 | 36.84 | 35.36 | 36.72 | 00:00:00 | | 2002-03-27 | 745,000 | 37.00 | 37.41 | 36.52 | 37.25 | 00:00:00 | | 2002-03-28 | 650,600 | 37.39 | 37.93 | 36.71 | 37.06 | 00:00:00 | | 2002-04-01 | 389,000 | 37.08 | 37.09 | 36.09 | 36.59 | 00:00:00 | | 2002-04-02 | 447,800 | 36.69 | 36.75 | 36.32 | 36.38 | 00:00:00 | | 2002-04-03 | 495,200 | 36.38 | 36.60 | 35.82 | 36.00 | 00:00:00 | | 2002-04-04 | 451,600 | 36.00 | 37.06 | 35.55 | 36.79 | 00:00:00 | | 2002-04-05 | 723,800 | 36.58 | 37.30 | 36.57 | 36.69 | 00:00:00 | | 2002-04-08 | 670,200 | 36.69 | 38.36 | 36.55 | 38.24 | 00:00:00 | | 2002-04-09 | 723,200 | 38.75 | 39.04 | 37.65 | 38.75 | 00:00:00 | | 2002-04-10 | 682,800 | 38.84 | 39.36 | 38.65 | 39.17 | 00:00:00 | | 2002-04-11 | 612,400 | 39.32 | 40.09 | 39.12 | 39.42 | 00:00:00 | | 2002-04-12 | 530,400 | 39.20 | 40.24 | 39.09 | 39.73 | 00:00:00 | | 2002-04-15 | 706,200 | 39.84 | 40.95 | 39.08 | 39.33 | 00:00:00 | | 2002-04-16 | 452,400 | 39.49 | 39.88 | 39.02 | 39.81 | 00:00:00 | | 2002-04-17 | 566,000 | 39.50 | 39.95 | 38.42 | 38.72 | 00:00:00 | | 2002-04-18 | 731,400 | 38.65 | 39.08 | 37.42 | 39.00 | 00:00:00 | | 2002-04-19 | 544,600 | 39.05 | 39.44 | 38.87 | 39.06 | 00:00:00 | | 2002-04-22 | 863,200 | 39.03 | 39.03 | 37.78 | 38.21 | 00:00:00 | | 2002-04-23 | 406,200 | 38.26 | 38.90 | 38.15 | 38.65 | 00:00:00 | | 2002-04-24 | 778,600 | 38.52 | 39.31 | 38.51 | 38.84 | 00:00:00 | | 2002-04-25 | 1,282,600 | 38.69 | 38.69 | 38.02 | 38.30 | 00:00:00 | | 2002-04-26 | 659,600 | 38.11 | 38.95 | 38.10 | 38.55 | 00:00:00 | | 2002-04-29 | 1,045,600 | 38.59 | 39.38 | 38.55 | 39.12 | 00:00:00 | | 2002-04-30 | 581,800 | 39.35 | 39.93 | 39.34 | 39.67 | 00:00:00 | | 2002-05-01 | 750,200 | 39.66 | 39.87 | 39.22 | 39.61 | 00:00:00 | | 2002-05-02 | 573,400 | 39.65 | 40.19 | 39.55 | 39.84 | 00:00:00 | | 2002-05-03 | 251,000 | 39.79 | 39.99 | 39.45 | 39.81 | 00:00:00 | | 2002-05-06 | 422,400 | 39.65 | 39.94 | 39.34 | 39.58 | 00:00:00 | | 2002-05-07 | 509,800 | 39.79 | 39.79 | 38.42 | 38.85 | 00:00:00 | | 2002-05-08 | 460,200 | 38.80 | 39.73 | 38.18 | 39.35 | 00:00:00 | | 2002-05-09 | 675,200 | 39.45 | 39.45 | 37.89 | 37.91 | 00:00:00 | | 2002-05-10 | 663,400 | 37.88 | 38.24 | 37.30 | 37.80 | 00:00:00 | | 2002-05-13 | 359,800 | 37.51 | 38.04 | 37.40 | 37.93 | 00:00:00 | | 2002-05-14 | 1,326,800 | 38.09 | 39.90 | 38.08 | 39.78 | 00:00:00 | | 2002-05-15 | 664,000 | 39.59 | 39.85 | 38.82 | 39.20 | 00:00:00 | | 2002-05-16 | 267,000 | 38.98 | 39.13 | 38.29 | 38.83 | 00:00:00 | | 2002-05-17 | 615,800 | 38.85 | 39.38 | 38.75 | 39.04 | 00:00:00 | | 2002-05-20 | 340,400 | 39.05 | 39.58 | 38.75 | 38.88 | 00:00:00 | | 2002-05-21 | 260,000 | 38.75 | 38.98 | 38.26 | 38.90 | 00:00:00 | | 2002-05-22 | 393,600 | 38.97 | 39.44 | 38.54 | 38.85 | 00:00:00 | | 2002-05-23 | 557,000 | 38.60 | 39.45 | 38.55 | 39.10 | 00:00:00 | | 2002-05-24 | 882,800 | 39.29 | 40.05 | 39.12 | 39.93 | 00:00:00 | | 2002-05-28 | 1,386,000 | 40.08 | 40.70 | 39.40 | 39.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
