TR4DER - DENTSPLY Internat [XRAY] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	411,200	36.40	36.60	35.75	36.15	00:00:00
2002-11-15	1,002,600	36.14	36.85	36.00	36.76	00:00:00
2002-11-18	1,234,600	36.50	37.38	35.35	35.52	00:00:00
2002-11-19	1,437,600	35.55	35.73	34.47	34.52	00:00:00
2002-11-20	1,430,800	34.61	34.80	34.21	34.65	00:00:00
2002-11-21	5,289,600	34.64	34.65	31.89	32.15	00:00:00
2002-11-22	2,948,600	32.20	34.35	32.06	33.70	00:00:00
2002-11-25	2,317,800	33.85	34.05	32.58	33.05	00:00:00
2002-11-26	1,962,800	32.51	33.54	32.27	32.27	00:00:00
2002-11-27	1,508,600	33.01	33.05	31.92	32.24	00:00:00
2002-11-29	668,800	32.30	33.61	32.30	33.55	00:00:00
2002-12-02	1,916,200	34.21	34.29	32.57	32.88	00:00:00
2002-12-03	1,322,200	32.68	33.82	32.49	33.09	00:00:00
2002-12-04	1,406,600	33.11	33.59	32.93	33.13	00:00:00
2002-12-05	1,127,200	33.32	34.23	33.21	33.76	00:00:00
2002-12-06	2,015,200	33.75	35.41	33.56	35.25	00:00:00
2002-12-09	1,472,800	35.25	35.79	35.06	35.22	00:00:00
2002-12-10	1,566,800	35.35	35.61	35.10	35.41	00:00:00
2002-12-11	2,238,400	35.47	37.30	35.30	36.97	00:00:00
2002-12-12	1,698,800	36.97	36.97	36.26	36.82	00:00:00
2002-12-13	2,127,200	36.97	37.40	36.37	36.50	00:00:00
2002-12-16	2,459,600	36.65	36.76	35.50	36.68	00:00:00
2002-12-17	1,077,800	36.37	36.80	36.35	36.52	00:00:00
2002-12-18	1,217,800	36.45	36.77	36.03	36.25	00:00:00
2002-12-19	2,320,400	36.06	37.64	36.01	37.00	00:00:00
2002-12-20	11,867,600	37.01	38.23	36.50	37.99	00:00:00
2002-12-23	2,139,600	37.75	38.60	37.35	38.49	00:00:00
2002-12-24	459,400	38.00	38.50	37.72	38.29	00:00:00
2002-12-26	594,600	38.26	38.50	37.89	38.01	00:00:00
2002-12-27	591,200	37.91	38.12	36.91	36.99	00:00:00
2002-12-30	961,000	37.02	37.24	36.08	36.78	00:00:00
2002-12-31	1,422,000	36.39	37.46	36.21	37.20	00:00:00
2003-01-02	1,403,200	37.04	37.95	36.65	37.48	00:00:00
2003-01-03	1,451,600	37.28	37.75	36.89	37.30	00:00:00
2003-01-06	1,551,200	37.19	37.75	37.17	37.41	00:00:00
2003-01-07	1,538,000	37.08	37.41	35.90	36.21	00:00:00
2003-01-08	1,032,200	36.03	36.54	35.72	35.84	00:00:00
2003-01-09	1,526,800	36.00	36.90	36.00	36.73	00:00:00
2003-01-10	808,600	36.45	37.00	36.06	36.75	00:00:00
2003-01-13	964,600	36.99	37.32	36.49	36.50	00:00:00
2003-01-14	981,800	36.75	36.95	36.48	36.71	00:00:00
2003-01-15	951,800	36.91	37.11	36.12	36.37	00:00:00
2003-01-16	487,600	36.55	36.65	36.07	36.25	00:00:00
2003-01-17	896,200	36.35	36.47	35.70	35.73	00:00:00
2003-01-21	999,600	35.84	36.16	35.59	35.74	00:00:00
2003-01-22	871,600	35.58	35.77	35.28	35.43	00:00:00
2003-01-23	1,318,000	35.31	35.52	34.89	35.28	00:00:00
2003-01-24	3,327,800	35.07	35.20	34.00	34.15	00:00:00
2003-01-27	1,242,600	34.09	34.45	33.52	33.73	00:00:00
2003-01-28	1,448,600	33.67	33.91	33.23	33.60	00:00:00
2003-01-29	1,868,200	33.35	33.98	32.45	33.74	00:00:00
2003-01-30	649,000	33.82	34.02	33.16	33.27	00:00:00
2003-01-31	773,600	33.22	33.95	32.90	33.58	00:00:00
2003-02-03	814,800	34.08	34.29	33.50	33.60	00:00:00
2003-02-04	800,600	33.55	33.55	32.45	33.14	00:00:00
2003-02-05	1,238,200	33.35	33.71	32.83	32.96	00:00:00
2003-02-06	804,400	32.80	33.25	32.60	32.95	00:00:00
2003-02-07	747,200	33.10	33.25	32.57	32.70	00:00:00
2003-02-10	832,800	32.74	33.05	32.52	32.95	00:00:00
2003-02-11	968,600	32.83	33.56	32.56	32.75	00:00:00
2003-02-12	972,600	32.37	33.21	32.33	33.01	00:00:00
2003-02-13	987,200	33.09	33.24	32.55	32.77	00:00:00
2003-02-14	1,006,600	33.09	33.19	32.10	32.74	00:00:00
2003-02-18	1,007,800	32.97	33.41	32.86	33.29	00:00:00
2003-02-19	575,800	33.24	33.64	33.08	33.40	00:00:00
2003-02-20	1,396,000	33.83	35.08	33.82	34.52	00:00:00
2003-02-21	968,200	34.51	34.80	33.86	34.51	00:00:00
2003-02-24	1,124,200	34.51	34.81	34.05	34.39	00:00:00
2003-02-25	1,132,800	34.83	35.14	34.04	35.00	00:00:00
2003-02-26	985,400	34.51	35.43	33.80	33.83	00:00:00
2003-02-27	766,200	34.15	35.25	33.97	34.86	00:00:00
2003-02-28	480,000	34.83	35.25	34.63	34.88	00:00:00
2003-03-03	651,200	34.84	35.00	34.37	34.57	00:00:00
2003-03-04	1,159,400	34.54	35.36	34.49	35.13	00:00:00
2003-03-05	1,220,600	35.11	36.26	35.04	35.73	00:00:00
2003-03-06	1,566,400	35.61	35.63	34.19	34.80	00:00:00
2003-03-07	1,008,400	34.82	35.43	34.50	34.83	00:00:00
2003-03-10	767,200	34.45	34.55	33.89	34.07	00:00:00
2003-03-11	774,600	34.22	34.51	33.64	33.91	00:00:00
2003-03-12	918,800	33.75	33.80	32.90	33.24	00:00:00
2003-03-13	1,525,400	33.90	33.91	32.96	33.65	00:00:00
2003-03-14	748,200	33.70	34.42	33.44	34.08	00:00:00
2003-03-17	1,133,400	34.24	35.33	33.90	35.28	00:00:00
2003-03-18	743,000	35.20	35.65	34.90	35.47	00:00:00
2003-03-19	1,269,800	35.65	36.24	34.85	35.43	00:00:00
2003-03-20	836,600	35.11	35.35	34.65	35.17	00:00:00
2003-03-21	964,000	35.65	36.17	35.22	36.08	00:00:00
2003-03-24	781,400	35.20	35.57	34.89	35.28	00:00:00
2003-03-25	819,000	35.78	35.94	35.20	35.84	00:00:00
2003-03-26	596,800	35.85	36.00	35.36	35.43	00:00:00
2003-03-27	927,400	35.49	35.66	34.90	35.02	00:00:00
2003-03-28	539,000	34.94	35.22	34.20	35.16	00:00:00
2003-03-31	1,037,200	34.96	35.10	34.45	34.79	00:00:00
2003-04-01	766,400	33.95	35.20	33.95	34.67	00:00:00
2003-04-02	855,000	34.80	35.38	34.75	35.26	00:00:00
2003-04-03	680,400	35.20	35.53	34.73	34.88	00:00:00
2003-04-04	1,094,600	35.00	35.30	34.39	34.68	00:00:00
2003-04-07	833,000	34.71	36.15	34.71	34.77	00:00:00
2003-04-08	551,600	34.76	35.60	34.76	35.37	00:00:00
2003-04-09	586,600	35.25	35.85	34.95	35.22	00:00:00
2003-04-10	594,400	35.05	35.69	34.94	35.57	00:00:00
2003-04-11	593,400	35.67	35.93	34.88	35.01	00:00:00
2003-04-14	990,800	35.04	35.10	34.50	34.89	00:00:00
2003-04-15	976,200	34.95	35.11	34.18	34.96	00:00:00
2003-04-16	1,168,000	35.15	35.16	33.68	33.79	00:00:00
2003-04-17	2,769,400	33.60	33.70	32.35	32.98	00:00:00
2003-04-21	924,400	32.90	33.25	32.70	33.01	00:00:00
2003-04-22	1,322,000	33.15	34.31	33.05	34.28	00:00:00
2003-04-23	3,416,400	35.05	37.14	34.50	37.00	00:00:00
2003-04-24	1,163,600	36.60	36.89	35.87	36.39	00:00:00
2003-04-25	1,268,000	36.00	36.75	35.41	36.43	00:00:00
2003-04-28	1,084,200	36.50	37.23	36.38	36.96	00:00:00
2003-04-29	604,000	36.20	37.12	36.20	36.69	00:00:00
2003-04-30	1,019,200	36.69	37.68	36.28	37.35	00:00:00
2003-05-01	1,320,600	37.20	37.20	36.21	36.75	00:00:00
2003-05-02	1,017,600	36.88	37.00	36.40	36.70	00:00:00
2003-05-05	908,400	36.83	36.83	35.95	36.53	00:00:00
2003-05-06	978,800	36.50	36.96	36.30	36.76	00:00:00
2003-05-07	669,400	36.62	36.62	36.12	36.39	00:00:00
2003-05-08	670,000	36.10	36.21	35.59	35.86	00:00:00
2003-05-09	1,099,200	35.80	36.75	35.64	36.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>