Canada markets open in 4 hours 27 minutes

Dentsply Sirona Inc (DY2.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
22.70-0.24 (-1.05%)
As of 09:31AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202422.7422.7422.7022.7022.70120
Jul 01, 2024------
Jun 28, 202423.3023.4923.3023.4923.49-
Jun 28, 20240.16 Dividend
Jun 27, 202423.3223.3923.2323.2323.07-
Jun 26, 202423.1823.4423.0223.3723.21-
Jun 25, 202423.6623.6823.3823.3823.22-
Jun 24, 202423.5924.0923.5823.9323.77-
Jun 21, 202423.5823.9723.5823.7323.57-
Jun 20, 202423.7123.8523.6523.8523.69-
Jun 19, 202423.6823.7123.6823.6923.53-
Jun 18, 202423.7823.9623.7323.8123.65-
Jun 17, 202424.2124.2223.6023.8023.64-
Jun 14, 202424.6824.6824.2524.3924.22-
Jun 13, 202424.8224.8224.6124.8224.65-
Jun 12, 202424.9325.2524.9325.1324.96-
Jun 11, 202424.9825.0924.7925.0924.92-
Jun 10, 202425.6525.6525.3625.3625.19-
Jun 07, 202425.3425.7225.2925.6825.50-
Jun 06, 202425.1925.3725.1825.3725.20-
Jun 05, 202425.3525.4825.3325.4825.30-
Jun 04, 202425.8325.8325.6825.6825.50-
Jun 03, 202425.6825.8125.5925.8125.63-
May 31, 202425.4425.8225.4425.5925.41-
May 30, 202424.9025.4024.9025.4025.23-
May 29, 202425.1825.1825.0625.1324.96-
May 28, 202425.1025.3325.1025.2125.04-
May 27, 202425.3225.3225.1125.2325.06-
May 24, 202425.3725.3925.3125.3125.14-
May 23, 202425.7425.7425.5825.5825.40-
May 22, 202425.7826.0425.5025.8825.70-
May 21, 202425.6625.9325.6425.7925.61-
May 20, 202425.8125.8325.7225.7225.54-
May 17, 202425.9325.9725.6125.6125.43-
May 16, 202425.7826.1025.7825.9925.81-
May 15, 202425.7826.1625.7626.0325.85-
May 14, 202425.9026.1525.6325.6325.45-
May 13, 202425.7126.2825.7125.8525.67-
May 10, 202426.0626.0925.8625.8625.68-
May 09, 202425.6626.1225.6625.9525.77-
May 08, 202426.1026.1225.7425.7425.56-
May 07, 202426.0726.7326.0726.3726.19-
May 06, 202426.1026.1125.9726.1125.93-
May 03, 202426.3926.5826.1326.1325.95-
May 02, 202427.9427.9726.8426.8426.66-
Apr 30, 202428.4428.4427.9728.2828.09-
Apr 29, 202428.3728.7828.3428.7128.51-
Apr 26, 202428.0328.6428.0328.5428.34-
Apr 25, 202428.5928.5928.1028.1027.91-
Apr 24, 202428.6628.8928.6528.8928.69-
Apr 23, 202428.3028.7628.2428.7628.56-
Apr 22, 202428.4628.5728.4628.5328.33-
Apr 19, 202428.4028.4428.3928.3928.19-
Apr 18, 202428.2828.6228.2828.4628.26-
Apr 17, 202428.7828.8428.7628.7628.56-
Apr 16, 202428.8229.0928.8229.0928.89120
Apr 15, 202429.2529.4229.1929.1928.99-
Apr 12, 202429.7029.8329.0529.0528.85-
Apr 11, 202429.9130.0729.8929.9929.78-
Apr 10, 202430.0430.0729.6829.6829.48-
Apr 09, 202429.4630.2429.4230.2430.03-
Apr 08, 202429.5729.7029.2629.7029.50-
Apr 05, 202429.2929.7229.2729.7229.52-
Apr 04, 202429.1829.6929.1829.5729.37-
Apr 03, 202429.7129.7629.4329.4329.23-
Apr 02, 202429.8030.0429.4529.4529.25-
Mar 28, 202430.7430.8630.6030.8630.65-
Mar 27, 202429.8030.6429.8030.5630.35-
Mar 27, 20240.16 Dividend
Mar 26, 202430.1630.2430.0430.0429.67-
Mar 25, 202430.1230.3830.1030.2029.83-
Mar 22, 202430.7230.7630.3830.3830.01-
Mar 21, 202430.3430.7230.3430.7230.35-
Mar 20, 202430.3030.3830.1830.1829.81-
Mar 19, 202430.2230.3830.2230.3629.99-
Mar 18, 202430.0830.3630.0230.3629.99-
Mar 15, 202430.1430.2030.1230.1229.75-
Mar 14, 202431.5031.5830.2230.2229.85-
Mar 13, 202430.6031.1230.5231.1230.74-
Mar 12, 202430.5030.7630.4630.7230.35-
Mar 11, 202430.5830.8830.5830.8830.50-
Mar 08, 202430.2830.7830.2830.7830.41-
Mar 07, 202430.3630.6230.3630.6230.25-
Mar 06, 202430.4030.6630.4030.6630.29-
Mar 05, 202430.3630.6630.3630.6430.27-
Mar 04, 202430.4030.5030.0030.5030.13-
Mar 01, 202430.0430.7429.9630.7430.37-
Feb 29, 202430.4630.4630.1430.1429.77-
Feb 28, 202430.8430.8430.4830.4830.11-
Feb 27, 202430.7831.1030.7830.9430.56-
Feb 26, 202431.0431.3230.8030.8030.42-
Feb 23, 202430.8031.3430.7631.3430.96-
Feb 22, 202430.3630.9430.2830.9430.56-
Feb 21, 202430.9630.9630.3630.3629.99-
Feb 20, 202430.8631.2030.7431.1430.76-
Feb 19, 202430.9230.9830.9230.9230.54-
Feb 16, 202431.1831.3030.9231.3030.92-
Feb 15, 202430.2631.1830.2431.1830.80-
Feb 14, 202430.0630.4030.0630.3629.99-
Feb 13, 202430.8630.8630.0630.1429.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...