Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Dentsply Sirona Inc (DY2.DU)

Compare
17.91
-0.22
(-1.24%)
At close: February 21 at 7:31:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.9218.1217.9117.9117.91-
Feb 20, 202518.0318.2618.0018.1318.13-
Feb 19, 202517.9018.1017.9018.1018.10-
Feb 18, 202517.4117.9217.4117.8217.82-
Feb 17, 202517.3517.4017.3517.4017.40-
Feb 14, 202517.8318.0317.5117.5817.58-
Feb 13, 202517.5117.8017.4717.8017.80-
Feb 12, 202517.6017.6817.4517.6817.68-
Feb 11, 202517.7517.7717.6917.6917.69-
Feb 10, 202518.0718.0817.9518.0018.00-
Feb 7, 202518.3618.3818.1118.1118.11-
Feb 6, 202518.4618.8218.4618.5918.59-
Feb 5, 202518.3818.8718.3518.6318.63-
Feb 4, 202518.6218.7218.4618.4618.46-
Feb 3, 202518.8519.0218.8518.9018.90-
Jan 31, 202519.2319.2819.2019.2419.24-
Jan 30, 202518.7819.6818.7819.6819.68-
Jan 29, 202518.7018.9418.7018.9218.92-
Jan 28, 202518.5818.8618.5818.7318.73-
Jan 27, 202518.4218.6718.3018.6718.67-
Jan 24, 202518.4418.6618.3718.6618.66-
Jan 23, 202518.3618.4318.2818.4318.43-
Jan 22, 202518.0818.5818.0518.5818.58-
Jan 21, 202518.0018.1718.0018.1718.17-
Jan 20, 202518.0818.0817.9517.9917.99-
Jan 17, 202517.8118.2617.8118.2618.26-
Jan 16, 202517.6118.0017.5418.0018.00-
Jan 15, 202517.4218.0517.3718.0518.05-
Jan 14, 202518.0718.1017.5117.5117.51-
Jan 13, 202517.5718.2517.5218.2518.25-
Jan 10, 202518.1618.2117.8917.8917.89-
Jan 9, 202518.1418.1518.1318.1518.15-
Jan 8, 202517.8618.0017.8618.0018.00-
Jan 7, 202518.0018.2517.6917.9417.94380
Jan 6, 202518.0018.4817.7918.4818.48-
Jan 3, 202518.1318.1318.0318.1118.11-
Jan 2, 202518.2018.4118.1418.1418.14-
Dec 30, 202418.0218.0218.0218.0218.02-
Dec 27, 2024 0.15 Dividend
Dec 27, 202418.1018.1718.0618.1318.13-
Dec 23, 202417.8518.0317.8118.0317.87-
Dec 20, 202417.6517.9417.5717.8417.69-
Dec 19, 202417.8717.9017.8017.8017.64-
Dec 18, 202418.1518.4218.1518.3118.15-
Dec 17, 202418.5818.7218.2518.2518.09-
Dec 16, 202418.6319.2518.6219.0118.85-
Dec 13, 202418.9819.0018.7318.7318.56-
Dec 12, 202418.8419.0318.8419.0318.87-
Dec 11, 202418.4519.2318.4419.2319.06-
Dec 10, 202418.2718.5418.0918.5418.38-
Dec 9, 202418.0018.4518.0018.4518.29-
Dec 6, 202418.2018.3518.2018.2218.05-
Dec 5, 202418.3418.4418.1718.1718.00-
Dec 4, 202418.3518.5518.2418.5518.38-
Dec 3, 202418.7418.7418.1618.2818.12-
Dec 2, 202418.5518.8718.5518.8318.66-
Nov 29, 202418.4718.5518.4718.4918.32-
Nov 28, 202418.5018.5218.4918.5018.34-
Nov 27, 202418.1718.4718.0818.4718.31-
Nov 26, 202418.5018.5018.2718.2918.13-
Nov 25, 202418.1018.4318.0918.4318.27-
Nov 22, 202417.7517.9217.7417.9217.77-
Nov 21, 202417.4517.8517.4317.8517.69-
Nov 20, 202417.7417.8217.6717.6717.51-
Nov 19, 202417.3117.8517.1717.8417.69-
Nov 18, 202417.2217.4017.1717.4017.24-
Nov 15, 202416.8217.2416.7817.2417.09-
Nov 14, 202416.5417.0216.5417.0216.87-
Nov 13, 202416.5516.5816.5016.5816.43-
Nov 12, 202416.4616.5016.4216.4916.34-
Nov 11, 202416.6016.8716.6016.6816.54-
Nov 8, 202416.0216.5816.0216.5816.44-
Nov 7, 202422.1822.1816.1916.1916.05-
Nov 6, 202422.0322.2921.9022.0621.86-
Nov 5, 202421.3021.3421.2721.3321.14-
Nov 4, 202421.3921.6121.3821.4321.24-
Nov 1, 202421.1921.6921.1921.6721.48-
Oct 31, 202421.3921.5621.3421.3821.19-
Oct 30, 202421.4821.6421.2521.5821.39-
Oct 29, 202421.7321.7821.5621.5621.37-
Oct 28, 202421.5121.9121.4821.7921.60-
Oct 25, 202422.0022.0121.4421.4421.25-
Oct 24, 202422.0522.6222.0322.5222.32-
Oct 23, 202422.2322.2722.1422.1421.94-
Oct 22, 202422.3722.4022.2922.3622.16-
Oct 21, 202422.5922.6622.4922.6522.45-
Oct 18, 202422.3222.6222.2422.6122.41-
Oct 17, 202422.5022.6922.5022.6922.49-
Oct 16, 202422.0522.4122.0522.3922.19-
Oct 15, 202422.2822.6222.2122.5422.34-
Oct 14, 202422.2722.2722.1322.2722.07-
Oct 11, 202422.1722.3922.1422.3922.19-
Oct 10, 202422.2322.3622.2222.3022.10-
Oct 9, 202422.3022.3622.1622.3622.16-
Oct 8, 202422.2022.2021.9721.9721.78-
Oct 7, 202422.8022.8022.2622.2622.06-
Oct 4, 202422.2322.7522.2322.7522.55-
Oct 3, 202422.4622.5122.3922.4822.28-
Oct 2, 202423.3623.3622.7722.7722.57-
Oct 1, 202424.0824.1523.3723.3723.16-
Sep 30, 202424.0324.1223.9224.1223.91-
Sep 27, 2024 0.15 Dividend
Sep 27, 202423.4524.2423.4524.1523.94-
Sep 26, 202423.0223.5323.0223.4823.11-
Sep 25, 202423.3023.3023.0123.0122.65-
Sep 24, 202423.3623.5623.3523.4223.05-
Sep 23, 202423.4123.6723.4123.6723.30-
Sep 20, 202423.9023.9323.6323.6323.26-
Sep 19, 202423.9524.3423.9424.2723.89-
Sep 18, 202423.8523.9423.8023.8423.47-
Sep 17, 202423.2523.9223.2523.7823.41-
Sep 16, 202423.5023.5323.1423.1422.78-
Sep 13, 202422.7223.5822.7223.5223.15-
Sep 12, 202422.3222.8222.2822.8222.46-
Sep 11, 202422.4222.4721.8822.2221.87-
Sep 10, 202422.7522.7822.4122.7822.42-
Sep 9, 202422.9423.3122.9423.3122.95-
Sep 6, 202422.4023.2022.2722.9922.63-
Sep 5, 202422.8722.8922.6922.6922.34-
Sep 4, 202422.3722.6022.3722.4222.07-
Sep 3, 202422.6622.8222.6422.8222.46-
Sep 2, 202422.7122.7122.6322.6722.32-
Aug 30, 202422.7222.9322.6722.6722.32-
Aug 29, 202422.0922.7522.0922.7522.39-
Aug 28, 202422.6122.6422.1222.1221.77-
Aug 27, 202422.4622.4722.4022.4422.09-
Aug 26, 202422.4623.0122.4622.8022.44-
Aug 23, 202421.5722.5221.5722.5222.17-
Aug 22, 202421.8921.9421.7921.7921.45-
Aug 21, 202421.7122.0921.7122.0221.68-
Aug 20, 202422.9522.9521.6521.6521.31-
Aug 19, 202422.9023.0422.9023.0422.68-
Aug 16, 202423.2323.2323.0023.0022.64-
Aug 15, 202422.3423.2222.3423.2222.86-
Aug 14, 202422.2722.5622.1822.3922.04-
Aug 13, 202421.7722.4021.7522.4022.05-
Aug 12, 202421.9422.2121.9422.0821.73-
Aug 9, 202422.1222.1922.1222.1921.84-
Aug 8, 202421.5022.4021.4922.4022.05-
Aug 7, 202422.0922.4221.8021.8021.46-
Aug 6, 202422.4022.7522.3422.4322.08-
Aug 5, 202422.9422.9422.4022.7122.36-
Aug 2, 202424.4224.4223.5323.7223.35-
Aug 1, 202424.9025.0024.9024.9724.58-
Jul 31, 202424.5625.5723.9025.2824.88-
Jul 30, 202424.2724.7224.2624.7224.33126
Jul 29, 202424.2224.3424.2124.3423.96-
Jul 26, 202424.2324.2824.2324.2623.88-
Jul 25, 202424.0424.5323.9824.5324.15-
Jul 24, 202423.9024.0923.9024.0923.71-
Jul 23, 202424.0224.1224.0224.0323.65-
Jul 22, 202424.0224.2824.0224.1323.75-
Jul 19, 202424.0824.1624.0224.1223.74-
Jul 18, 202425.0325.1624.7924.7924.40-
Jul 17, 202424.3925.1924.3525.0824.69-
Jul 16, 202423.3124.1023.2624.1023.72-
Jul 15, 202423.3123.3823.2723.3823.01-
Jul 12, 202423.3723.7123.3223.6023.23-
Jul 11, 202422.3523.5122.3123.5123.14-
Jul 10, 202422.1822.5422.1722.5422.19-
Jul 9, 202422.6322.6622.4122.4122.06-
Jul 8, 202422.5122.7622.5122.7622.40-
Jul 5, 202422.8022.8022.4822.4922.14-
Jul 4, 202422.8322.8422.7922.7922.43-
Jul 3, 202422.5722.8222.5622.8222.46-
Jul 2, 202422.7422.9722.7022.8722.51-
Jul 1, 202423.0223.3622.9422.9422.58-
Jun 28, 2024 0.15 Dividend
Jun 28, 202423.3023.4923.3023.4923.12-
Jun 27, 202423.3223.3923.2323.2322.71-
Jun 26, 202423.1823.4423.0223.3722.85-
Jun 25, 202423.6623.6823.3823.3822.86-
Jun 24, 202423.5924.0923.5823.9323.39-
Jun 21, 202423.5823.9723.5823.7323.20-
Jun 20, 202423.7123.8523.6523.8523.32-
Jun 19, 202423.6823.7123.6823.6923.16-
Jun 18, 202423.7823.9623.7323.8123.28-
Jun 17, 202424.2124.2223.6023.8023.27-
Jun 14, 202424.6824.6824.2524.3923.84-
Jun 13, 202424.8224.8224.6124.8224.26-
Jun 12, 202424.9325.2524.9325.1324.57-
Jun 11, 202424.9825.0924.7925.0924.53-
Jun 10, 202425.6525.6525.3625.3624.79-
Jun 7, 202425.3425.7225.2925.6825.10-
Jun 6, 202425.1925.3725.1825.3724.80-
Jun 5, 202425.3525.4825.3325.4824.91-
Jun 4, 202425.8325.8325.6825.6825.10-
Jun 3, 202425.6825.8125.5925.8125.23-
May 31, 202425.4425.8225.4425.5925.02-
May 30, 202424.9025.4024.9025.4024.83-
May 29, 202425.1825.1825.0625.1324.57-
May 28, 202425.1025.3325.1025.2124.65-
May 27, 202425.3225.3225.1125.2324.66-
May 24, 202425.3725.3925.3125.3124.74-
May 23, 202425.7425.7425.5825.5825.01-
May 22, 202425.7826.0425.5025.8825.30-
May 21, 202425.6625.9325.6425.7925.21-
May 20, 202425.8125.8325.7225.7225.14-
May 17, 202425.9325.9725.6125.6125.04-
May 16, 202425.7826.1025.7825.9925.41-
May 15, 202425.7826.1625.7626.0325.45-
May 14, 202425.9026.1525.6325.6325.06-
May 13, 202425.7126.2825.7125.8525.27-
May 10, 202426.0626.0925.8625.8625.28-
May 9, 202425.6626.1225.6625.9525.37-
May 8, 202426.1026.1225.7425.7425.16-
May 7, 202426.0726.7326.0726.3725.78-
May 6, 202426.1026.1125.9726.1125.52-
May 3, 202426.3926.5826.1326.1325.54-
May 2, 202427.9427.9726.8426.8426.24-
Apr 30, 202428.4428.4427.9728.2827.65-
Apr 29, 202428.3728.7828.3428.7128.07-
Apr 26, 202428.0328.6428.0328.5427.90-
Apr 25, 202428.5928.5928.1028.1027.47-
Apr 24, 202428.6628.8928.6528.8928.24-
Apr 23, 202428.3028.7628.2428.7628.12-
Apr 22, 202428.4628.5728.4628.5327.89-
Apr 19, 202428.4028.4428.3928.3927.75-
Apr 18, 202428.2828.6228.2828.4627.82-
Apr 17, 202428.7828.8428.7628.7628.12-
Apr 16, 202428.8229.0928.8229.0928.44120
Apr 15, 202429.2529.4229.1929.1928.54-
Apr 12, 202429.7029.8329.0529.0528.40-
Apr 11, 202429.9130.0729.8929.9929.32-
Apr 10, 202430.0430.0729.6829.6829.01-
Apr 9, 202429.4630.2429.4230.2429.56-
Apr 8, 202429.5729.7029.2629.7029.03-
Apr 5, 202429.2929.7229.2729.7229.05-
Apr 4, 202429.1829.6929.1829.5728.91-
Apr 3, 202429.7129.7629.4329.4328.77-
Apr 2, 202429.8030.0429.4529.4528.79-
Mar 28, 202430.7430.8630.6030.8630.17-
Mar 27, 2024 0.15 Dividend
Mar 27, 202429.8030.6429.8030.5629.88-
Mar 26, 202430.1630.2430.0430.0429.21-
Mar 25, 202430.1230.3830.1030.2029.37-
Mar 22, 202430.7230.7630.3830.3829.54-
Mar 21, 202430.3430.7230.3430.7229.87-
Mar 20, 202430.3030.3830.1830.1829.35-
Mar 19, 202430.2230.3830.2230.3629.52-
Mar 18, 202430.0830.3630.0230.3629.52-
Mar 15, 202430.1430.2030.1230.1229.29-
Mar 14, 202431.5031.5830.2230.2229.39-
Mar 13, 202430.6031.1230.5231.1230.26-
Mar 12, 202430.5030.7630.4630.7229.87-
Mar 11, 202430.5830.8830.5830.8830.03-
Mar 8, 202430.2830.7830.2830.7829.93-
Mar 7, 202430.3630.6230.3630.6229.77-
Mar 6, 202430.4030.6630.4030.6629.81-
Mar 5, 202430.3630.6630.3630.6429.79-
Mar 4, 202430.4030.5030.0030.5029.66-
Mar 1, 202430.0430.7429.9630.7429.89-
Feb 29, 202430.4630.4630.1430.1429.31-
Feb 28, 202430.8430.8430.4830.4829.64-
Feb 27, 202430.7831.1030.7830.9430.09-
Feb 26, 202431.0431.3230.8030.8029.95-
Feb 23, 202430.8031.3430.7631.3430.47-
Feb 22, 202430.3630.9430.2830.9430.09-
Feb 21, 202430.9630.9630.3630.3629.52-