|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,386,000 | 40.08 | 40.70 | 39.40 | 39.74 | 00:00:00 | | 2002-05-29 | 591,600 | 39.03 | 39.80 | 38.72 | 39.48 | 00:00:00 | | 2002-05-30 | 1,049,000 | 38.95 | 40.45 | 38.95 | 40.26 | 00:00:00 | | 2002-05-31 | 740,800 | 40.34 | 40.44 | 39.93 | 40.06 | 00:00:00 | | 2002-06-03 | 469,800 | 39.97 | 40.38 | 39.08 | 39.18 | 00:00:00 | | 2002-06-04 | 689,000 | 39.00 | 39.30 | 37.76 | 38.25 | 00:00:00 | | 2002-06-05 | 711,800 | 37.95 | 38.69 | 37.95 | 38.48 | 00:00:00 | | 2002-06-06 | 1,017,200 | 38.45 | 38.58 | 37.56 | 37.90 | 00:00:00 | | 2002-06-07 | 835,000 | 36.35 | 38.75 | 36.20 | 38.30 | 00:00:00 | | 2002-06-10 | 973,200 | 38.30 | 38.74 | 38.08 | 38.38 | 00:00:00 | | 2002-06-11 | 546,600 | 38.40 | 38.80 | 37.07 | 37.26 | 00:00:00 | | 2002-06-12 | 595,800 | 36.90 | 37.54 | 35.79 | 36.81 | 00:00:00 | | 2002-06-13 | 426,400 | 36.69 | 36.74 | 35.80 | 36.35 | 00:00:00 | | 2002-06-14 | 1,267,200 | 36.27 | 38.17 | 35.60 | 37.98 | 00:00:00 | | 2002-06-17 | 1,258,000 | 38.03 | 38.80 | 38.03 | 38.38 | 00:00:00 | | 2002-06-18 | 661,600 | 38.39 | 38.55 | 38.00 | 38.11 | 00:00:00 | | 2002-06-19 | 997,000 | 38.00 | 38.43 | 37.50 | 38.42 | 00:00:00 | | 2002-06-20 | 903,800 | 38.43 | 39.48 | 38.40 | 39.04 | 00:00:00 | | 2002-06-21 | 2,431,800 | 39.60 | 39.60 | 38.20 | 38.25 | 00:00:00 | | 2002-06-24 | 915,400 | 38.21 | 38.57 | 36.42 | 37.00 | 00:00:00 | | 2002-06-25 | 1,038,200 | 36.88 | 37.40 | 35.79 | 36.11 | 00:00:00 | | 2002-06-26 | 677,200 | 35.70 | 36.37 | 35.25 | 35.98 | 00:00:00 | | 2002-06-27 | 875,800 | 36.30 | 37.11 | 36.21 | 36.87 | 00:00:00 | | 2002-06-28 | 1,679,800 | 37.20 | 37.59 | 36.30 | 36.91 | 00:00:00 | | 2002-07-01 | 809,200 | 36.84 | 36.85 | 36.05 | 36.13 | 00:00:00 | | 2002-07-02 | 780,000 | 36.18 | 36.36 | 34.85 | 35.16 | 00:00:00 | | 2002-07-03 | 601,600 | 34.90 | 35.10 | 34.49 | 34.74 | 00:00:00 | | 2002-07-05 | 199,200 | 34.75 | 36.20 | 34.74 | 36.18 | 00:00:00 | | 2002-07-08 | 640,200 | 35.96 | 36.23 | 35.36 | 35.47 | 00:00:00 | | 2002-07-09 | 996,800 | 35.80 | 35.89 | 35.15 | 35.15 | 00:00:00 | | 2002-07-10 | 1,003,600 | 35.16 | 35.50 | 33.66 | 33.77 | 00:00:00 | | 2002-07-11 | 1,185,800 | 33.42 | 34.20 | 32.50 | 33.70 | 00:00:00 | | 2002-07-12 | 475,200 | 33.80 | 34.57 | 33.60 | 34.13 | 00:00:00 | | 2002-07-15 | 604,800 | 34.02 | 35.40 | 32.75 | 33.90 | 00:00:00 | | 2002-07-16 | 907,600 | 33.64 | 34.04 | 33.04 | 33.60 | 00:00:00 | | 2002-07-17 | 923,600 | 33.59 | 34.72 | 33.59 | 34.69 | 00:00:00 | | 2002-07-18 | 1,359,400 | 34.48 | 34.60 | 32.85 | 33.12 | 00:00:00 | | 2002-07-19 | 1,861,200 | 32.75 | 32.95 | 31.50 | 31.80 | 00:00:00 | | 2002-07-22 | 997,800 | 31.86 | 32.30 | 31.27 | 31.27 | 00:00:00 | | 2002-07-23 | 2,836,200 | 31.30 | 34.35 | 31.25 | 33.72 | 00:00:00 | | 2002-07-24 | 1,596,800 | 34.29 | 36.11 | 33.45 | 35.79 | 00:00:00 | | 2002-07-25 | 1,760,000 | 35.76 | 37.09 | 35.50 | 36.84 | 00:00:00 | | 2002-07-26 | 1,365,800 | 36.83 | 37.10 | 35.75 | 36.75 | 00:00:00 | | 2002-07-29 | 1,417,000 | 36.83 | 39.33 | 36.78 | 38.99 | 00:00:00 | | 2002-07-30 | 1,287,800 | 38.99 | 39.09 | 38.05 | 38.96 | 00:00:00 | | 2002-07-31 | 1,720,600 | 38.96 | 39.90 | 38.60 | 39.64 | 00:00:00 | | 2002-08-01 | 1,762,600 | 39.31 | 39.62 | 38.54 | 39.16 | 00:00:00 | | 2002-08-02 | 1,407,400 | 39.21 | 40.00 | 38.69 | 38.70 | 00:00:00 | | 2002-08-05 | 910,800 | 39.00 | 39.25 | 38.00 | 38.20 | 00:00:00 | | 2002-08-06 | 1,453,400 | 38.19 | 39.62 | 38.18 | 38.93 | 00:00:00 | | 2002-08-07 | 1,603,400 | 39.24 | 39.57 | 38.65 | 39.54 | 00:00:00 | | 2002-08-08 | 1,730,200 | 39.68 | 41.11 | 39.39 | 40.91 | 00:00:00 | | 2002-08-09 | 1,611,600 | 40.70 | 40.90 | 39.46 | 40.40 | 00:00:00 | | 2002-08-12 | 1,026,000 | 40.25 | 40.95 | 39.80 | 40.74 | 00:00:00 | | 2002-08-13 | 1,648,000 | 40.95 | 41.20 | 40.22 | 40.52 | 00:00:00 | | 2002-08-14 | 2,078,400 | 40.36 | 42.30 | 39.76 | 42.11 | 00:00:00 | | 2002-08-15 | 1,688,400 | 42.40 | 42.46 | 41.80 | 42.15 | 00:00:00 | | 2002-08-16 | 1,020,400 | 42.45 | 42.45 | 41.14 | 41.59 | 00:00:00 | | 2002-08-19 | 1,003,400 | 41.26 | 42.90 | 41.25 | 42.81 | 00:00:00 | | 2002-08-20 | 1,217,800 | 42.70 | 43.44 | 42.40 | 42.89 | 00:00:00 | | 2002-08-21 | 2,100,400 | 42.81 | 43.50 | 42.38 | 42.61 | 00:00:00 | | 2002-08-22 | 2,330,400 | 42.50 | 42.60 | 41.30 | 41.90 | 00:00:00 | | 2002-08-23 | 1,600,800 | 41.25 | 41.52 | 40.38 | 40.38 | 00:00:00 | | 2002-08-26 | 1,608,600 | 40.40 | 41.00 | 39.80 | 40.88 | 00:00:00 | | 2002-08-27 | 1,119,600 | 40.60 | 41.00 | 40.11 | 40.80 | 00:00:00 | | 2002-08-28 | 694,400 | 40.45 | 40.58 | 40.01 | 40.40 | 00:00:00 | | 2002-08-29 | 1,007,200 | 40.40 | 40.43 | 39.04 | 39.93 | 00:00:00 | | 2002-08-30 | 521,800 | 39.60 | 40.10 | 39.60 | 39.67 | 00:00:00 | | 2002-09-03 | 1,069,200 | 39.60 | 39.60 | 38.34 | 39.36 | 00:00:00 | | 2002-09-04 | 1,210,000 | 39.35 | 40.05 | 39.14 | 39.99 | 00:00:00 | | 2002-09-05 | 1,388,000 | 39.44 | 40.00 | 39.24 | 39.63 | 00:00:00 | | 2002-09-06 | 1,573,600 | 39.80 | 40.21 | 39.26 | 39.59 | 00:00:00 | | 2002-09-09 | 550,800 | 39.89 | 40.50 | 39.60 | 40.07 | 00:00:00 | | 2002-09-10 | 1,057,400 | 40.31 | 40.98 | 39.95 | 40.95 | 00:00:00 | | 2002-09-11 | 2,296,000 | 41.00 | 41.48 | 40.99 | 41.30 | 00:00:00 | | 2002-09-12 | 971,200 | 40.90 | 41.15 | 39.94 | 40.18 | 00:00:00 | | 2002-09-13 | 799,600 | 40.36 | 40.36 | 39.63 | 40.05 | 00:00:00 | | 2002-09-16 | 713,400 | 40.10 | 40.69 | 39.38 | 40.47 | 00:00:00 | | 2002-09-17 | 1,065,000 | 40.60 | 40.90 | 39.95 | 40.04 | 00:00:00 | | 2002-09-18 | 793,800 | 40.25 | 41.09 | 40.06 | 40.63 | 00:00:00 | | 2002-09-19 | 801,000 | 40.69 | 40.70 | 39.44 | 39.46 | 00:00:00 | | 2002-09-20 | 1,478,800 | 39.54 | 39.75 | 38.99 | 39.40 | 00:00:00 | | 2002-09-23 | 713,000 | 39.06 | 39.65 | 38.86 | 39.43 | 00:00:00 | | 2002-09-24 | 665,200 | 39.54 | 39.55 | 38.42 | 38.63 | 00:00:00 | | 2002-09-25 | 1,328,600 | 38.58 | 39.63 | 38.08 | 39.47 | 00:00:00 | | 2002-09-26 | 721,000 | 39.51 | 40.26 | 39.32 | 40.19 | 00:00:00 | | 2002-09-27 | 1,712,000 | 40.18 | 40.51 | 39.60 | 40.24 | 00:00:00 | | 2002-09-30 | 1,386,000 | 40.14 | 40.24 | 39.15 | 40.17 | 00:00:00 | | 2002-10-01 | 1,777,000 | 40.39 | 40.81 | 39.65 | 40.68 | 00:00:00 | | 2002-10-02 | 1,473,000 | 40.70 | 41.06 | 39.85 | 40.88 | 00:00:00 | | 2002-10-03 | 1,432,400 | 40.98 | 42.18 | 40.60 | 41.53 | 00:00:00 | | 2002-10-04 | 1,729,800 | 41.54 | 42.03 | 40.29 | 41.51 | 00:00:00 | | 2002-10-07 | 691,000 | 41.15 | 41.84 | 41.10 | 41.55 | 00:00:00 | | 2002-10-08 | 1,889,000 | 41.81 | 42.15 | 41.26 | 42.03 | 00:00:00 | | 2002-10-09 | 1,438,200 | 41.66 | 42.16 | 41.35 | 41.87 | 00:00:00 | | 2002-10-10 | 2,879,600 | 41.95 | 42.00 | 40.75 | 40.90 | 00:00:00 | | 2002-10-11 | 1,401,800 | 40.90 | 41.50 | 40.59 | 40.99 | 00:00:00 | | 2002-10-14 | 1,343,600 | 41.00 | 41.58 | 39.65 | 41.10 | 00:00:00 | | 2002-10-15 | 1,224,200 | 41.29 | 41.70 | 40.28 | 40.99 | 00:00:00 | | 2002-10-16 | 2,367,200 | 41.10 | 42.07 | 41.05 | 41.30 | 00:00:00 | | 2002-10-17 | 2,592,600 | 41.65 | 42.91 | 41.40 | 42.30 | 00:00:00 | | 2002-10-18 | 1,342,200 | 42.43 | 43.00 | 42.15 | 42.39 | 00:00:00 | | 2002-10-21 | 924,600 | 42.51 | 43.10 | 42.41 | 42.85 | 00:00:00 | | 2002-10-22 | 4,913,400 | 42.74 | 42.75 | 38.75 | 39.17 | 00:00:00 | | 2002-10-23 | 2,188,600 | 39.54 | 39.77 | 37.95 | 38.85 | 00:00:00 | | 2002-10-24 | 807,800 | 39.05 | 39.27 | 38.42 | 38.67 | 00:00:00 | | 2002-10-25 | 481,200 | 38.91 | 39.65 | 38.50 | 38.93 | 00:00:00 | | 2002-10-28 | 1,877,800 | 38.75 | 38.95 | 37.30 | 37.67 | 00:00:00 | | 2002-10-29 | 1,185,600 | 37.77 | 37.80 | 36.83 | 37.19 | 00:00:00 | | 2002-10-30 | 1,131,600 | 37.24 | 37.25 | 36.76 | 36.86 | 00:00:00 | | 2002-10-31 | 1,076,200 | 36.81 | 37.42 | 36.60 | 36.92 | 00:00:00 | | 2002-11-01 | 989,400 | 36.59 | 38.30 | 36.40 | 38.05 | 00:00:00 | | 2002-11-04 | 768,400 | 38.00 | 38.74 | 36.97 | 37.00 | 00:00:00 | | 2002-11-05 | 711,600 | 37.14 | 37.49 | 36.60 | 37.15 | 00:00:00 | | 2002-11-06 | 915,400 | 37.15 | 37.40 | 36.68 | 36.98 | 00:00:00 | | 2002-11-07 | 835,000 | 36.86 | 36.99 | 36.30 | 36.59 | 00:00:00 | | 2002-11-08 | 1,069,200 | 36.70 | 37.15 | 35.85 | 36.21 | 00:00:00 | | 2002-11-11 | 1,242,400 | 36.07 | 36.10 | 35.31 | 35.49 | 00:00:00 | | 2002-11-12 | 555,600 | 35.80 | 36.64 | 35.51 | 36.07 | 00:00:00 | | 2002-11-13 | 572,800 | 36.07 | 36.83 | 35.86 | 36.23 | 00:00:00 | | 2002-11-14 | 411,200 | 36.40 | 36.60 | 35.75 | 36.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
