|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 589,200 | 23.87 | 24.00 | 23.31 | 23.50 | 00:00:00 | | 2000-01-04 | 327,600 | 23.50 | 23.75 | 23.37 | 23.50 | 00:00:00 | | 2000-01-05 | 1,198,200 | 23.50 | 24.12 | 23.50 | 23.91 | 00:00:00 | | 2000-01-06 | 548,000 | 23.62 | 24.06 | 23.50 | 23.94 | 00:00:00 | | 2000-01-07 | 1,412,800 | 23.87 | 24.06 | 23.12 | 23.87 | 00:00:00 | | 2000-01-10 | 620,800 | 23.87 | 24.50 | 23.56 | 24.44 | 00:00:00 | | 2000-01-11 | 588,400 | 24.25 | 24.56 | 24.25 | 24.44 | 00:00:00 | | 2000-01-12 | 1,079,200 | 24.47 | 24.50 | 23.75 | 23.91 | 00:00:00 | | 2000-01-13 | 852,400 | 23.87 | 24.94 | 23.75 | 24.94 | 00:00:00 | | 2000-01-14 | 1,177,600 | 25.00 | 25.11 | 24.25 | 24.62 | 00:00:00 | | 2000-01-18 | 540,000 | 24.25 | 24.44 | 24.06 | 24.12 | 00:00:00 | | 2000-01-19 | 634,800 | 24.00 | 24.25 | 23.94 | 24.00 | 00:00:00 | | 2000-01-20 | 1,176,600 | 24.00 | 24.37 | 23.31 | 23.31 | 00:00:00 | | 2000-01-21 | 1,955,600 | 23.50 | 24.06 | 23.37 | 23.89 | 00:00:00 | | 2000-01-24 | 1,605,600 | 23.94 | 24.50 | 23.87 | 24.37 | 00:00:00 | | 2000-01-25 | 1,486,000 | 24.62 | 24.62 | 23.87 | 24.12 | 00:00:00 | | 2000-01-26 | 608,400 | 24.00 | 24.37 | 23.87 | 24.37 | 00:00:00 | | 2000-01-27 | 729,200 | 24.37 | 24.94 | 24.19 | 24.44 | 00:00:00 | | 2000-01-28 | 912,400 | 24.44 | 25.00 | 24.44 | 24.81 | 00:00:00 | | 2000-01-31 | 1,358,400 | 24.94 | 25.00 | 24.44 | 24.75 | 00:00:00 | | 2000-02-01 | 2,771,200 | 24.75 | 25.12 | 24.37 | 25.00 | 00:00:00 | | 2000-02-02 | 1,303,600 | 25.12 | 25.81 | 25.00 | 25.81 | 00:00:00 | | 2000-02-03 | 2,069,400 | 25.69 | 26.00 | 25.55 | 25.94 | 00:00:00 | | 2000-02-04 | 1,057,600 | 26.00 | 26.37 | 25.75 | 26.31 | 00:00:00 | | 2000-02-07 | 1,513,200 | 26.50 | 26.62 | 26.31 | 26.50 | 00:00:00 | | 2000-02-08 | 422,800 | 26.44 | 26.56 | 26.00 | 26.44 | 00:00:00 | | 2000-02-09 | 1,141,600 | 26.56 | 26.62 | 25.87 | 26.12 | 00:00:00 | | 2000-02-10 | 1,029,000 | 26.00 | 26.12 | 25.56 | 25.62 | 00:00:00 | | 2000-02-11 | 1,039,200 | 25.50 | 25.62 | 25.00 | 25.37 | 00:00:00 | | 2000-02-14 | 755,600 | 25.25 | 25.44 | 25.00 | 25.06 | 00:00:00 | | 2000-02-15 | 1,585,200 | 25.19 | 25.25 | 24.62 | 24.87 | 00:00:00 | | 2000-02-16 | 1,559,200 | 25.00 | 26.30 | 24.75 | 25.37 | 00:00:00 | | 2000-02-17 | 966,000 | 25.81 | 26.12 | 24.56 | 24.97 | 00:00:00 | | 2000-02-18 | 1,116,600 | 24.94 | 25.00 | 24.81 | 25.00 | 00:00:00 | | 2000-02-22 | 670,800 | 25.06 | 25.37 | 24.75 | 25.25 | 00:00:00 | | 2000-02-23 | 774,000 | 25.25 | 25.87 | 25.12 | 25.69 | 00:00:00 | | 2000-02-24 | 1,214,400 | 25.75 | 25.81 | 25.06 | 25.19 | 00:00:00 | | 2000-02-25 | 885,600 | 25.02 | 25.62 | 25.00 | 25.50 | 00:00:00 | | 2000-02-28 | 855,000 | 25.50 | 25.62 | 24.25 | 25.16 | 00:00:00 | | 2000-02-29 | 978,400 | 25.25 | 25.87 | 23.50 | 25.62 | 00:00:00 | | 2000-03-01 | 816,800 | 25.69 | 25.87 | 25.12 | 25.81 | 00:00:00 | | 2000-03-02 | 1,184,400 | 25.62 | 25.75 | 25.36 | 25.62 | 00:00:00 | | 2000-03-03 | 497,400 | 25.37 | 26.00 | 25.37 | 25.87 | 00:00:00 | | 2000-03-06 | 1,876,000 | 25.37 | 25.87 | 25.25 | 25.25 | 00:00:00 | | 2000-03-07 | 2,131,600 | 25.50 | 25.50 | 24.75 | 25.25 | 00:00:00 | | 2000-03-08 | 1,434,400 | 25.12 | 25.37 | 24.81 | 24.87 | 00:00:00 | | 2000-03-09 | 793,600 | 25.00 | 25.75 | 24.75 | 25.56 | 00:00:00 | | 2000-03-10 | 810,000 | 25.50 | 25.87 | 25.00 | 25.31 | 00:00:00 | | 2000-03-13 | 851,600 | 25.03 | 25.03 | 24.00 | 24.97 | 00:00:00 | | 2000-03-14 | 1,453,600 | 24.62 | 25.75 | 24.62 | 25.09 | 00:00:00 | | 2000-03-15 | 684,800 | 25.25 | 27.25 | 25.25 | 26.12 | 00:00:00 | | 2000-03-16 | 829,800 | 26.00 | 27.00 | 25.94 | 27.00 | 00:00:00 | | 2000-03-17 | 634,200 | 26.00 | 27.00 | 25.87 | 26.69 | 00:00:00 | | 2000-03-20 | 844,200 | 26.37 | 28.00 | 26.37 | 27.56 | 00:00:00 | | 2000-03-21 | 590,000 | 27.37 | 28.37 | 27.00 | 27.94 | 00:00:00 | | 2000-03-22 | 456,600 | 27.94 | 27.94 | 26.62 | 27.56 | 00:00:00 | | 2000-03-23 | 870,800 | 27.81 | 27.81 | 26.50 | 27.25 | 00:00:00 | | 2000-03-24 | 317,400 | 27.00 | 27.37 | 26.69 | 26.75 | 00:00:00 | | 2000-03-27 | 468,800 | 27.09 | 27.62 | 26.87 | 27.25 | 00:00:00 | | 2000-03-28 | 1,207,600 | 26.87 | 28.50 | 26.87 | 28.37 | 00:00:00 | | 2000-03-29 | 666,000 | 28.00 | 28.62 | 27.00 | 27.50 | 00:00:00 | | 2000-03-30 | 1,953,600 | 27.44 | 28.00 | 27.00 | 27.06 | 00:00:00 | | 2000-03-31 | 2,645,600 | 27.00 | 28.87 | 27.00 | 28.37 | 00:00:00 | | 2000-04-03 | 454,200 | 28.11 | 28.12 | 27.25 | 27.37 | 00:00:00 | | 2000-04-04 | 853,600 | 27.16 | 28.50 | 27.12 | 27.44 | 00:00:00 | | 2000-04-05 | 766,400 | 27.50 | 28.81 | 27.37 | 27.50 | 00:00:00 | | 2000-04-06 | 834,000 | 27.87 | 28.12 | 27.37 | 27.61 | 00:00:00 | | 2000-04-07 | 428,000 | 27.25 | 28.00 | 27.12 | 27.81 | 00:00:00 | | 2000-04-10 | 495,000 | 27.62 | 28.00 | 27.37 | 27.37 | 00:00:00 | | 2000-04-11 | 587,600 | 27.12 | 28.12 | 27.00 | 27.44 | 00:00:00 | | 2000-04-12 | 595,800 | 27.12 | 28.75 | 27.12 | 28.37 | 00:00:00 | | 2000-04-13 | 609,000 | 28.25 | 28.94 | 27.00 | 28.25 | 00:00:00 | | 2000-04-14 | 1,142,400 | 28.00 | 28.75 | 25.12 | 27.00 | 00:00:00 | | 2000-04-17 | 518,400 | 27.00 | 27.50 | 26.50 | 27.50 | 00:00:00 | | 2000-04-18 | 642,600 | 27.37 | 28.37 | 27.25 | 28.25 | 00:00:00 | | 2000-04-19 | 1,113,200 | 28.19 | 28.75 | 26.87 | 27.06 | 00:00:00 | | 2000-04-20 | 469,200 | 27.00 | 28.75 | 26.87 | 28.72 | 00:00:00 | | 2000-04-24 | 282,600 | 28.81 | 28.94 | 27.75 | 28.00 | 00:00:00 | | 2000-04-25 | 804,800 | 27.87 | 30.00 | 27.87 | 29.19 | 00:00:00 | | 2000-04-26 | 935,200 | 28.87 | 29.62 | 28.25 | 29.00 | 00:00:00 | | 2000-04-27 | 900,800 | 28.50 | 30.00 | 28.50 | 29.56 | 00:00:00 | | 2000-04-28 | 336,000 | 29.44 | 29.56 | 29.00 | 29.06 | 00:00:00 | | 2000-05-01 | 1,054,000 | 29.12 | 29.17 | 28.31 | 29.00 | 00:00:00 | | 2000-05-02 | 669,200 | 28.62 | 29.31 | 28.25 | 28.81 | 00:00:00 | | 2000-05-03 | 500,000 | 29.12 | 29.25 | 28.19 | 28.25 | 00:00:00 | | 2000-05-04 | 1,202,400 | 29.12 | 30.37 | 29.00 | 29.52 | 00:00:00 | | 2000-05-05 | 608,400 | 29.62 | 30.12 | 29.37 | 29.94 | 00:00:00 | | 2000-05-08 | 830,000 | 29.94 | 30.75 | 29.62 | 30.50 | 00:00:00 | | 2000-05-09 | 751,600 | 30.62 | 30.87 | 29.94 | 30.44 | 00:00:00 | | 2000-05-10 | 354,000 | 30.37 | 30.44 | 29.00 | 30.06 | 00:00:00 | | 2000-05-11 | 696,000 | 30.37 | 31.00 | 30.37 | 30.50 | 00:00:00 | | 2000-05-12 | 520,000 | 30.50 | 30.87 | 29.84 | 29.87 | 00:00:00 | | 2000-05-15 | 1,024,800 | 29.94 | 32.63 | 29.62 | 32.63 | 00:00:00 | | 2000-05-16 | 917,400 | 32.00 | 32.25 | 31.37 | 31.75 | 00:00:00 | | 2000-05-17 | 787,600 | 31.75 | 32.25 | 31.37 | 31.81 | 00:00:00 | | 2000-05-18 | 730,000 | 31.37 | 31.75 | 31.00 | 31.12 | 00:00:00 | | 2000-05-19 | 856,000 | 30.87 | 31.42 | 30.87 | 31.25 | 00:00:00 | | 2000-05-22 | 756,600 | 31.12 | 31.44 | 29.69 | 30.00 | 00:00:00 | | 2000-05-23 | 524,400 | 30.37 | 31.00 | 30.00 | 30.50 | 00:00:00 | | 2000-05-24 | 394,000 | 30.50 | 30.75 | 30.12 | 30.75 | 00:00:00 | | 2000-05-25 | 664,200 | 30.50 | 31.62 | 30.50 | 31.06 | 00:00:00 | | 2000-05-26 | 222,400 | 31.00 | 31.56 | 30.56 | 31.31 | 00:00:00 | | 2000-05-30 | 1,300,000 | 31.12 | 31.37 | 31.12 | 31.31 | 00:00:00 | | 2000-05-31 | 607,600 | 31.19 | 31.50 | 30.50 | 30.69 | 00:00:00 | | 2000-06-01 | 756,000 | 31.12 | 31.12 | 30.62 | 30.81 | 00:00:00 | | 2000-06-02 | 970,800 | 31.00 | 31.19 | 30.64 | 30.87 | 00:00:00 | | 2000-06-05 | 583,200 | 31.12 | 31.12 | 30.25 | 30.94 | 00:00:00 | | 2000-06-06 | 500,800 | 31.00 | 31.37 | 30.50 | 31.19 | 00:00:00 | | 2000-06-07 | 646,000 | 31.12 | 31.37 | 30.62 | 30.62 | 00:00:00 | | 2000-06-08 | 528,600 | 30.50 | 31.06 | 30.50 | 31.06 | 00:00:00 | | 2000-06-09 | 317,600 | 31.06 | 31.31 | 31.00 | 31.06 | 00:00:00 | | 2000-06-12 | 644,000 | 31.06 | 31.25 | 30.37 | 30.87 | 00:00:00 | | 2000-06-13 | 301,600 | 30.62 | 31.00 | 30.37 | 30.94 | 00:00:00 | | 2000-06-14 | 518,400 | 30.50 | 31.00 | 30.06 | 31.00 | 00:00:00 | | 2000-06-15 | 693,200 | 30.75 | 31.37 | 30.75 | 31.31 | 00:00:00 | | 2000-06-16 | 856,000 | 29.50 | 31.12 | 29.50 | 31.05 | 00:00:00 | | 2000-06-19 | 624,800 | 30.87 | 32.25 | 30.87 | 31.75 | 00:00:00 | | 2000-06-20 | 249,000 | 31.87 | 32.31 | 31.37 | 31.69 | 00:00:00 | | 2000-06-21 | 310,000 | 30.75 | 32.19 | 30.75 | 31.62 | 00:00:00 | | 2000-06-22 | 1,236,600 | 31.62 | 32.20 | 31.12 | 31.69 | 00:00:00 | | 2000-06-23 | 810,600 | 31.25 | 32.00 | 30.87 | 31.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
