|
 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 | | 2003-10-29 | 783,200 | 44.75 | 45.07 | 43.80 | 43.98 | 00:00:00 | | 2003-10-30 | 615,000 | 44.17 | 44.60 | 43.69 | 43.75 | 00:00:00 | | 2003-10-31 | 581,600 | 43.71 | 44.47 | 43.63 | 43.93 | 00:00:00 | | 2003-11-03 | 1,038,600 | 44.31 | 45.37 | 43.91 | 44.51 | 00:00:00 | | 2003-11-04 | 610,600 | 44.25 | 44.91 | 44.10 | 44.12 | 00:00:00 | | 2003-11-05 | 602,200 | 44.40 | 44.84 | 43.87 | 44.04 | 00:00:00 | | 2003-11-06 | 679,800 | 44.04 | 44.67 | 43.65 | 44.15 | 00:00:00 | | 2003-11-07 | 694,400 | 44.38 | 44.77 | 43.85 | 44.03 | 00:00:00 | | 2003-11-10 | 514,600 | 43.79 | 44.82 | 43.70 | 44.13 | 00:00:00 | | 2003-11-11 | 398,400 | 44.40 | 44.84 | 44.17 | 44.39 | 00:00:00 | | 2003-11-12 | 669,400 | 44.26 | 45.58 | 44.26 | 44.68 | 00:00:00 | | 2003-11-13 | 566,400 | 44.84 | 45.23 | 43.70 | 44.65 | 00:00:00 | | 2003-11-14 | 696,800 | 44.35 | 45.47 | 43.49 | 43.54 | 00:00:00 | | 2003-11-17 | 867,200 | 43.58 | 43.95 | 43.11 | 43.60 | 00:00:00 | | 2003-11-18 | 871,000 | 43.62 | 44.19 | 42.51 | 42.54 | 00:00:00 | | 2003-11-19 | 1,056,000 | 42.50 | 42.65 | 42.02 | 42.42 | 00:00:00 | | 2003-11-20 | 968,000 | 42.01 | 43.96 | 41.85 | 42.64 | 00:00:00 | | 2003-11-21 | 927,600 | 42.77 | 43.43 | 42.08 | 43.08 | 00:00:00 | | 2003-11-24 | 1,198,600 | 43.95 | 44.70 | 43.90 | 44.00 | 00:00:00 | | 2003-11-25 | 950,600 | 44.09 | 45.00 | 43.28 | 44.90 | 00:00:00 | | 2003-11-26 | 502,200 | 45.01 | 45.39 | 44.00 | 44.82 | 00:00:00 | | 2003-11-28 | 228,600 | 44.86 | 45.21 | 44.75 | 45.03 | 00:00:00 | | 2003-12-01 | 628,800 | 45.39 | 46.09 | 45.18 | 45.87 | 00:00:00 | | 2003-12-02 | 737,600 | 45.78 | 46.55 | 44.57 | 45.80 | 00:00:00 | | 2003-12-03 | 1,009,800 | 46.16 | 46.57 | 45.61 | 45.91 | 00:00:00 | | 2003-12-04 | 828,400 | 45.50 | 45.65 | 44.95 | 45.55 | 00:00:00 | | 2003-12-05 | 700,000 | 45.71 | 45.79 | 44.10 | 44.90 | 00:00:00 | | 2003-12-08 | 618,600 | 44.74 | 45.50 | 44.48 | 45.49 | 00:00:00 | | 2003-12-09 | 1,009,200 | 45.61 | 46.43 | 44.81 | 44.82 | 00:00:00 | | 2003-12-10 | 636,800 | 45.00 | 45.00 | 44.69 | 44.98 | 00:00:00 | | 2003-12-11 | 973,800 | 45.10 | 46.36 | 44.74 | 45.25 | 00:00:00 | | 2003-12-12 | 574,000 | 45.25 | 45.25 | 44.05 | 44.93 | 00:00:00 | | 2003-12-15 | 765,000 | 45.25 | 45.40 | 43.85 | 44.28 | 00:00:00 | | 2003-12-16 | 518,800 | 44.15 | 44.75 | 43.95 | 44.43 | 00:00:00 | | 2003-12-17 | 450,800 | 44.38 | 44.55 | 43.89 | 44.45 | 00:00:00 | | 2003-12-18 | 857,600 | 44.36 | 44.73 | 44.10 | 44.30 | 00:00:00 | | 2003-12-19 | 1,411,600 | 44.48 | 44.65 | 43.45 | 43.69 | 00:00:00 | | 2003-12-22 | 1,015,800 | 43.83 | 44.52 | 43.02 | 43.90 | 00:00:00 | | 2003-12-23 | 593,600 | 43.51 | 44.27 | 43.40 | 44.19 | 00:00:00 | | 2003-12-24 | 282,400 | 45.04 | 45.04 | 44.05 | 44.08 | 00:00:00 | | 2003-12-26 | 127,200 | 44.07 | 44.44 | 43.85 | 43.98 | 00:00:00 | | 2003-12-29 | 785,600 | 43.75 | 45.13 | 43.75 | 45.06 | 00:00:00 | | 2003-12-30 | 611,600 | 44.90 | 45.23 | 44.75 | 45.12 | 00:00:00 | | 2003-12-31 | 796,200 | 45.07 | 45.51 | 44.80 | 45.17 | 00:00:00 | | 2004-01-02 | 502,800 | 45.08 | 45.44 | 44.32 | 44.67 | 00:00:00 | | 2004-01-05 | 856,400 | 44.46 | 44.68 | 43.50 | 43.93 | 00:00:00 | | 2004-01-06 | 1,152,000 | 44.00 | 44.24 | 43.38 | 44.00 | 00:00:00 | | 2004-01-07 | 826,600 | 43.90 | 44.10 | 43.45 | 43.77 | 00:00:00 | | 2004-01-08 | 765,600 | 44.38 | 44.38 | 43.50 | 44.05 | 00:00:00 | | 2004-01-09 | 926,600 | 44.64 | 44.95 | 43.74 | 43.97 | 00:00:00 | | 2004-01-12 | 819,600 | 43.95 | 44.08 | 43.25 | 43.47 | 00:00:00 | | 2004-01-13 | 1,169,800 | 43.82 | 43.91 | 42.94 | 43.05 | 00:00:00 | | 2004-01-14 | 1,167,800 | 43.07 | 43.65 | 42.70 | 42.80 | 00:00:00 | | 2004-01-15 | 1,735,800 | 43.00 | 43.00 | 42.42 | 42.80 | 00:00:00 | | 2004-01-16 | 1,560,000 | 42.86 | 43.05 | 42.50 | 43.05 | 00:00:00 | | 2004-01-20 | 1,084,000 | 42.70 | 42.99 | 42.40 | 42.70 | 00:00:00 | | 2004-01-21 | 1,690,200 | 42.75 | 43.15 | 42.56 | 43.00 | 00:00:00 | | 2004-01-22 | 1,106,400 | 43.10 | 43.78 | 42.88 | 43.25 | 00:00:00 | | 2004-01-23 | 1,011,200 | 43.35 | 43.92 | 43.07 | 43.30 | 00:00:00 | | 2004-01-26 | 496,400 | 43.00 | 44.37 | 43.00 | 44.37 | 00:00:00 | | 2004-01-27 | 633,200 | 44.57 | 44.67 | 43.27 | 43.67 | 00:00:00 | | 2004-01-28 | 1,197,400 | 43.29 | 43.88 | 42.20 | 42.90 | 00:00:00 | | 2004-01-29 | 758,600 | 42.91 | 43.85 | 42.76 | 43.78 | 00:00:00 | | 2004-01-30 | 5,453,200 | 43.81 | 43.81 | 41.75 | 42.01 | 00:00:00 | | 2004-02-02 | 1,453,800 | 42.00 | 42.71 | 41.80 | 42.60 | 00:00:00 | | 2004-02-03 | 1,393,800 | 42.53 | 43.60 | 42.20 | 43.49 | 00:00:00 | | 2004-02-04 | 932,000 | 43.24 | 43.36 | 42.54 | 43.15 | 00:00:00 | | 2004-02-05 | 1,072,000 | 43.11 | 43.78 | 42.46 | 42.91 | 00:00:00 | | 2004-02-06 | 790,600 | 43.10 | 43.38 | 42.74 | 43.38 | 00:00:00 | | 2004-02-09 | 653,800 | 43.06 | 43.55 | 42.78 | 43.13 | 00:00:00 | | 2004-02-10 | 822,600 | 43.16 | 43.68 | 43.05 | 43.60 | 00:00:00 | | 2004-02-11 | 838,600 | 43.73 | 44.46 | 43.26 | 44.25 | 00:00:00 | | 2004-02-12 | 1,269,800 | 44.25 | 44.25 | 43.10 | 43.92 | 00:00:00 | | 2004-02-13 | 979,000 | 43.69 | 44.08 | 43.47 | 43.58 | 00:00:00 | | 2004-02-17 | 561,600 | 43.77 | 44.58 | 43.72 | 44.09 | 00:00:00 | | 2004-02-18 | 1,312,800 | 43.65 | 43.71 | 42.56 | 42.75 | 00:00:00 | | 2004-02-19 | 1,107,400 | 42.86 | 43.11 | 41.92 | 41.97 | 00:00:00 | | 2004-02-20 | 1,318,200 | 42.85 | 43.15 | 42.10 | 42.92 | 00:00:00 | | 2004-02-23 | 1,252,600 | 42.97 | 42.97 | 41.93 | 42.79 | 00:00:00 | | 2004-02-24 | 1,249,200 | 42.70 | 43.55 | 42.70 | 43.03 | 00:00:00 | | 2004-02-25 | 1,032,800 | 43.04 | 43.25 | 42.63 | 43.10 | 00:00:00 | | 2004-02-26 | 1,006,200 | 43.17 | 44.29 | 43.05 | 43.90 | 00:00:00 | | 2004-02-27 | 957,000 | 43.94 | 44.30 | 43.62 | 43.90 | 00:00:00 | | 2004-03-01 | 1,086,200 | 44.04 | 44.99 | 43.93 | 44.74 | 00:00:00 | | 2004-03-02 | 995,400 | 44.25 | 44.62 | 43.94 | 44.19 | 00:00:00 | | 2004-03-03 | 969,200 | 44.15 | 45.13 | 43.76 | 44.75 | 00:00:00 | | 2004-03-04 | 587,800 | 43.87 | 44.96 | 43.49 | 44.70 | 00:00:00 | | 2004-03-05 | 716,600 | 44.73 | 45.21 | 44.23 | 45.00 | 00:00:00 | | 2004-03-08 | 962,000 | 44.99 | 45.00 | 43.84 | 43.92 | 00:00:00 | | 2004-03-09 | 620,000 | 43.91 | 44.37 | 43.25 | 44.15 | 00:00:00 | | 2004-03-10 | 662,400 | 44.09 | 44.52 | 43.48 | 43.96 | 00:00:00 | | 2004-03-11 | 800,600 | 43.97 | 44.67 | 43.55 | 43.60 | 00:00:00 | | 2004-03-12 | 729,800 | 43.86 | 44.54 | 43.65 | 44.37 | 00:00:00 | | 2004-03-15 | 749,800 | 44.08 | 44.36 | 43.74 | 43.76 | 00:00:00 | | 2004-03-16 | 572,000 | 44.29 | 44.50 | 43.50 | 43.62 | 00:00:00 | | 2004-03-17 | 447,600 | 43.66 | 44.25 | 43.66 | 44.14 | 00:00:00 | | 2004-03-18 | 646,000 | 44.16 | 44.20 | 43.17 | 43.69 | 00:00:00 | | 2004-03-19 | 508,000 | 43.71 | 43.93 | 43.01 | 43.08 | 00:00:00 | | 2004-03-22 | 1,006,600 | 43.15 | 43.63 | 42.81 | 43.29 | 00:00:00 | | 2004-03-23 | 791,200 | 43.41 | 43.89 | 43.00 | 43.15 | 00:00:00 | | 2004-03-24 | 1,042,000 | 43.27 | 43.34 | 42.78 | 43.13 | 00:00:00 | | 2004-03-25 | 1,016,400 | 43.05 | 43.95 | 43.02 | 43.94 | 00:00:00 | | 2004-03-26 | 942,800 | 43.68 | 43.85 | 43.35 | 43.59 | 00:00:00 | | 2004-03-29 | 881,000 | 43.59 | 44.20 | 43.52 | 44.11 | 00:00:00 | | 2004-03-30 | 889,600 | 44.08 | 44.25 | 43.66 | 44.21 | 00:00:00 | | 2004-03-31 | 653,600 | 44.28 | 44.48 | 43.65 | 44.33 | 00:00:00 | | 2004-04-01 | 1,897,000 | 44.39 | 45.75 | 44.09 | 45.48 | 00:00:00 | | 2004-04-02 | 967,800 | 45.91 | 46.72 | 45.78 | 46.29 | 00:00:00 | | 2004-04-05 | 836,800 | 46.35 | 47.00 | 45.60 | 46.94 | 00:00:00 | | 2004-04-06 | 946,600 | 46.88 | 47.00 | 46.18 | 46.70 | 00:00:00 | | 2004-04-07 | 600,600 | 46.56 | 46.99 | 46.48 | 46.78 | 00:00:00 | | 2004-04-08 | 838,400 | 46.50 | 46.80 | 46.15 | 46.30 | 00:00:00 | | 2004-04-12 | 483,600 | 46.30 | 46.95 | 46.10 | 46.75 | 00:00:00 | | 2004-04-13 | 926,200 | 46.80 | 46.99 | 45.80 | 46.20 | 00:00:00 | | 2004-04-14 | 637,600 | 46.02 | 47.10 | 46.02 | 46.72 | 00:00:00 | | 2004-04-15 | 1,051,800 | 46.84 | 47.03 | 45.97 | 46.45 | 00:00:00 | | 2004-04-16 | 799,000 | 46.19 | 47.05 | 46.05 | 46.78 | 00:00:00 | | 2004-04-19 | 478,000 | 46.80 | 46.93 | 46.61 | 46.88 | 00:00:00 | | 2004-04-20 | 420,400 | 46.88 | 46.98 | 45.83 | 45.83 | 00:00:00 | | 2004-04-21 | 1,405,400 | 46.13 | 47.14 | 45.77 | 46.72 | 00:00:00 | | 2004-04-22 | 1,378,800 | 46.51 | 48.58 | 46.47 | 48.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
