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

Dentsply Sirona Inc (DY2.HM)

Compare
18.11
-0.17
(-0.90%)
At close: February 21 at 5:25:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.9218.1117.9218.1118.11-
Feb 20, 202518.0418.2818.0418.2818.28-
Feb 19, 202517.9018.0817.9018.0818.08-
Feb 18, 202517.4217.7817.4217.7817.78-
Feb 17, 202517.3517.3817.3517.3817.38-
Feb 14, 202517.8317.8317.5817.5817.58-
Feb 13, 202517.5117.7817.5117.7817.78-
Feb 12, 202517.6017.6317.6017.6317.63-
Feb 11, 202517.7417.7417.6717.6717.67-
Feb 10, 202517.9217.9517.9217.9517.95-
Feb 7, 202518.3718.3718.1018.1018.10-
Feb 6, 202518.4618.6118.4618.6118.61-
Feb 5, 202518.2218.6418.2218.6418.64-
Feb 4, 202518.6318.6318.4418.4418.44-
Feb 3, 202518.8618.9018.8618.9018.90-
Jan 31, 202519.2419.2419.0219.0219.02-
Jan 30, 202518.7919.3518.7919.3519.35-
Jan 29, 202518.7018.8618.7018.8618.86-
Jan 28, 202518.5918.7218.5918.7218.72-
Jan 27, 202518.4218.6018.4218.6018.60-
Jan 24, 202518.4418.4918.4418.4918.49-
Jan 23, 202518.4518.4518.3618.3618.36-
Jan 22, 202518.0818.4018.0818.4018.40-
Jan 21, 202518.0118.1518.0118.1518.15-
Jan 20, 202518.0818.0817.9017.9017.90-
Jan 17, 202517.8118.1017.8118.1018.10-
Jan 16, 202517.6117.6117.5217.5217.52-
Jan 15, 202517.4317.8017.4317.8017.80-
Jan 14, 202518.0918.0917.4017.4017.40-
Jan 13, 202517.5818.0517.5818.0518.05-
Jan 10, 202518.0118.0117.8817.8817.88-
Jan 9, 202518.1518.1518.0618.0618.06-
Jan 8, 202517.8717.9917.8717.9917.99-
Jan 7, 202518.0018.0017.9117.9117.91-
Jan 6, 202517.8518.3117.8518.3118.31-
Jan 3, 202518.1518.1517.8017.8017.80-
Jan 2, 202518.2118.2318.2118.2318.23-
Dec 30, 202418.0218.0218.0218.0218.02-
Dec 27, 2024 0.15 Dividend
Dec 27, 202418.1018.1718.1018.1718.17-
Dec 23, 202417.6817.9317.6817.9317.77-
Dec 20, 202417.5117.9117.5117.9117.75-
Dec 19, 202417.7317.7317.6717.6717.52-
Dec 18, 202418.1518.2318.1518.2318.06-
Dec 17, 202418.4318.4318.3418.3418.18-
Dec 16, 202418.6419.0818.6419.0818.91-
Dec 13, 202418.8318.8318.7018.7018.53-
Dec 12, 202418.7319.0718.7319.0718.89-
Dec 11, 202418.2818.9418.2818.9418.77-
Dec 10, 202418.1318.2018.1318.2018.04-
Dec 9, 202417.8518.2117.8518.2118.05-
Dec 6, 202418.0618.1218.0618.1217.96-
Dec 5, 202418.2318.2418.2318.2418.08-
Dec 4, 202418.2018.5718.2018.5718.40-
Dec 3, 202418.5918.5918.0318.0317.87-
Dec 2, 202418.4018.5918.4018.5918.43-
Nov 29, 202418.3318.5218.3318.5218.35-
Nov 28, 202418.3618.4218.3618.4218.25-
Nov 27, 202418.0318.5418.0318.5418.37-
Nov 26, 202418.3518.3518.1418.1417.98-
Nov 25, 202417.9518.4817.9518.4818.31-
Nov 22, 202417.6017.8517.6017.8517.70-
Nov 21, 202417.2817.7517.2817.7517.60-
Nov 20, 202417.5917.6417.5917.6417.48-
Nov 19, 202417.1717.8317.1717.8317.68-
Nov 18, 202417.0817.2717.0817.2717.12-
Nov 15, 202416.6716.9416.6716.9416.79-
Nov 14, 202416.4016.8516.4016.8516.70-
Nov 13, 202416.4116.4116.3516.3516.21-
Nov 12, 202416.3616.3616.3616.3616.22-
Nov 11, 202416.5116.5716.5116.5716.42-
Nov 8, 202415.8816.6415.8816.6116.47130
Nov 7, 202422.0522.0516.5916.5916.44-
Nov 6, 202421.8621.8621.8421.8421.65-
Nov 5, 202421.1821.3021.1821.3021.11-
Nov 4, 202421.2521.6321.2521.6321.44-
Nov 1, 202421.0521.6521.0521.6521.46-
Oct 31, 202421.2621.4821.2621.4821.29-
Oct 30, 202421.2021.5721.2021.5721.38-
Oct 29, 202421.5921.5921.5921.5921.40-
Oct 28, 202421.3721.8721.3721.8721.67-
Oct 25, 202421.9221.9221.3821.3821.19-
Oct 24, 202421.9122.6021.9122.6022.40-
Oct 23, 202422.0922.1422.0922.1421.94-
Oct 22, 202422.2322.3022.2322.3022.10-
Oct 21, 202422.4522.4622.4522.4622.26-
Oct 18, 202422.1822.5822.1822.5822.38-
Oct 17, 202422.3622.5222.3622.5222.32-
Oct 16, 202422.0022.3322.0022.3322.13-
Oct 15, 202422.1422.7022.1422.7022.50-
Oct 14, 202422.1322.1321.9921.9921.79-
Oct 11, 202422.0322.3422.0322.3422.14-
Oct 10, 202422.0922.3722.0922.3722.17-
Oct 9, 202422.1622.2622.1622.2622.06-
Oct 8, 202422.0622.0622.0222.0221.82-
Oct 7, 202422.6622.6622.4022.4022.20-
Oct 4, 202422.0922.6522.0922.6522.45-
Oct 3, 202422.3222.5022.3222.5022.30-
Oct 2, 202423.2223.2222.8922.8922.69-
Oct 1, 202423.9523.9523.4723.4723.26-
Sep 30, 202423.8923.8923.8723.8723.66-
Sep 27, 2024 0.15 Dividend
Sep 27, 202423.3124.3723.3124.3724.15-
Sep 26, 202422.8823.3922.8823.3923.02-
Sep 25, 202422.9123.1122.9123.1122.75-
Sep 24, 202423.2223.5423.2223.5423.17-
Sep 23, 202423.2723.4423.2723.4423.07-
Sep 20, 202423.7623.7623.6023.6023.23-
Sep 19, 202423.8124.2523.8124.2523.87-
Sep 18, 202423.7023.8623.7023.8623.49-
Sep 17, 202423.1024.0623.1024.0623.68-
Sep 16, 202423.3623.3623.3323.3322.96-
Sep 13, 202422.5823.4222.5823.4223.05-
Sep 12, 202422.1822.4822.1822.4822.13-
Sep 11, 202422.2822.2821.9521.9521.61-
Sep 10, 202422.6222.6422.6222.6422.28-
Sep 9, 202422.8023.0622.8023.0622.70-
Sep 6, 202422.2622.8822.2622.8822.52-
Sep 5, 202422.7322.7322.5022.5022.15-
Sep 4, 202422.2222.5122.2222.5122.16-
Sep 3, 202422.5322.8522.5322.8522.49-
Sep 2, 202422.5722.5822.5722.5822.23-
Aug 30, 202422.5822.7322.5822.7322.37-
Aug 29, 202421.9522.7121.9522.7122.35-
Aug 28, 202422.4722.4722.4722.4722.12-
Aug 27, 202422.3222.3222.2522.2521.90-
Aug 26, 202422.3222.7922.3222.7922.43-
Aug 23, 202421.4922.1621.4922.1621.81-
Aug 22, 202421.7521.7521.7221.7221.38-
Aug 21, 202421.5721.5721.5721.5721.23-
Aug 20, 202422.8122.8122.8122.8122.45-
Aug 19, 202422.7622.7622.7622.7622.40-
Aug 16, 202423.0823.0823.0823.0822.72-
Aug 15, 202422.2022.2022.2022.2021.85-
Aug 14, 202422.1322.1322.1322.1321.78-
Aug 13, 202421.6321.6321.6321.6321.29-
Aug 12, 202421.8021.8021.8021.8021.46-
Aug 9, 202421.9821.9821.9821.9821.63-
Aug 8, 202421.3621.3621.3621.3621.02-
Aug 7, 202421.9621.9621.9621.9621.62-
Aug 6, 202422.2522.2522.2522.2521.90-
Aug 5, 202422.7822.7822.7822.7822.42-
Aug 2, 202424.2724.2724.2724.2723.89-
Aug 1, 202424.8024.8024.8024.8024.41-
Jul 31, 202424.4224.4224.4224.4224.04-
Jul 30, 202424.1324.1324.1324.1323.75-
Jul 29, 202424.0924.0924.0924.0923.71-
Jul 26, 202424.0924.0924.0924.0923.71-
Jul 25, 202423.9123.9123.9123.9123.53-
Jul 24, 202423.7623.7623.7623.7623.39-
Jul 23, 202423.8823.8823.8823.8823.51-
Jul 22, 202423.8923.8923.8923.8923.51-
Jul 19, 202423.9423.9423.9423.9423.56-
Jul 18, 202424.9024.9024.9024.9024.51-
Jul 17, 202424.2524.2524.2524.2523.87-
Jul 16, 202423.2123.2123.2123.2122.85-
Jul 15, 202423.2223.2223.2223.2222.86-
Jul 12, 202423.3723.3723.3723.3723.00-
Jul 11, 202422.2122.2122.2122.2121.86-
Jul 10, 202422.0422.0422.0422.0421.69-
Jul 9, 202422.4922.4922.4922.4922.14-
Jul 8, 202422.3722.3722.3722.3722.02-
Jul 5, 202422.6622.6622.6622.6622.30-
Jul 4, 202422.6922.6922.6922.6922.33-
Jul 3, 202422.4822.4822.4822.4822.13-
Jul 2, 202422.6222.6222.6222.6222.26-
Jul 1, 202422.8822.8822.8822.8822.52-
Jun 28, 2024 0.15 Dividend
Jun 28, 202423.1723.1723.1723.1722.81-
Jun 27, 202423.1723.1723.1723.1722.65-
Jun 26, 202423.0423.0423.0423.0422.52-
Jun 25, 202423.6523.6523.6523.6523.12-
Jun 24, 202423.6523.6523.6523.6523.12-
Jun 21, 202423.6523.6523.6523.6523.12-
Jun 20, 202423.5723.5723.5723.5723.04-
Jun 19, 202423.6123.6123.6123.6123.08-
Jun 18, 202423.6923.6923.6923.6923.16-
Jun 17, 202424.0624.0624.0624.0623.52-
Jun 14, 202424.5424.5424.5424.5423.99-
Jun 13, 202424.6824.6824.6824.6824.12-
Jun 12, 202424.7924.7924.7924.7924.23-
Jun 11, 202424.8424.8424.8424.8424.28-
Jun 10, 202425.5225.5225.5225.5224.95-
Jun 7, 202425.2125.2125.2125.2124.64-
Jun 6, 202425.0525.0525.0525.0524.49-
Jun 5, 202425.2125.2125.2125.2124.64-
Jun 4, 202425.7325.7325.7325.7325.15-
Jun 3, 202425.5425.5425.5425.5424.97-
May 31, 202425.3625.3625.3625.3624.79-
May 30, 202424.8924.8924.8924.8924.33-
May 29, 202425.1025.1025.1025.1024.54-
May 28, 202425.1025.1025.1025.1024.54-
May 27, 202425.2325.2325.2325.2324.66-
May 24, 202425.2825.2825.2825.2824.71-
May 23, 202425.6525.6525.6525.6525.07-
May 22, 202425.6925.6925.6925.6925.11-
May 21, 202425.5725.5725.5725.5724.99-
May 20, 202425.7225.7225.7225.7225.14-
May 17, 202425.7725.7725.7725.7725.19-
May 16, 202425.6525.6525.6525.6525.07-
May 15, 202425.6525.6525.6525.6525.07-
May 14, 202425.7625.7625.7625.7625.18-
May 13, 202425.5725.5725.5725.5724.99-
May 10, 202425.9225.9225.9225.9225.34-
May 9, 202425.5225.5225.5225.5224.95-
May 8, 202425.9625.9625.9625.9625.38-
May 7, 202425.9825.9825.9825.9825.40-
May 6, 202425.9625.9625.9625.9625.38-
May 3, 202426.2626.2626.2626.2625.67-
May 2, 202427.8027.8027.8027.8027.17-
Apr 30, 202428.3528.3528.3528.3527.71-
Apr 29, 202428.2328.2328.2328.2327.59-
Apr 26, 202427.9927.9927.9927.9927.36-
Apr 25, 202428.4528.4528.4528.4527.81-
Apr 24, 202428.5228.5228.5228.5227.88-
Apr 23, 202428.1328.1328.1328.1327.50-
Apr 22, 202428.3928.3928.3928.3927.75-
Apr 19, 202428.2628.2628.2628.2627.62-
Apr 18, 202428.1328.1328.1328.1327.50-
Apr 17, 202428.6528.6528.6528.6528.01-
Apr 16, 202428.6928.6928.6928.6928.04-
Apr 15, 202429.1129.1129.1129.1128.46-
Apr 12, 202429.5629.5629.5629.5628.89-
Apr 11, 202429.7729.7729.7729.7729.10-
Apr 10, 202429.9529.9529.9529.9529.28-
Apr 9, 202429.3229.3229.3229.3228.66-
Apr 8, 202429.4329.4329.4329.4328.77-
Apr 5, 202429.1429.1429.1429.1428.48-
Apr 4, 202429.0429.0429.0429.0428.39-
Apr 3, 202429.5629.5629.5629.5628.89-
Apr 2, 202429.6629.6629.6629.6628.99-
Mar 28, 202430.6830.6830.6830.6829.99-
Mar 27, 2024 0.15 Dividend
Mar 27, 202429.7029.7229.7029.7229.05-
Mar 26, 202430.0830.0830.0830.0829.25-
Mar 25, 202430.0030.0030.0030.0029.17-
Mar 22, 202430.6230.6230.6230.6229.77-
Mar 21, 202430.2230.2230.2230.2229.38-
Mar 20, 202430.1830.1830.1830.1829.34-
Mar 19, 202430.1030.1030.1030.1029.27-
Mar 18, 202429.9429.9429.9429.9429.11-
Mar 15, 202430.0230.0230.0230.0229.19-
Mar 14, 202431.3831.3831.3831.3830.51-
Mar 13, 202430.4830.4830.4830.4829.64-
Mar 12, 202430.3830.3830.3830.3829.54-
Mar 11, 202430.4630.4630.4630.4629.62-
Mar 8, 202430.1630.1630.1630.1629.32-
Mar 7, 202430.2430.2430.2430.2429.40-
Mar 6, 202430.2830.2830.2830.2829.44-
Mar 5, 202430.2430.2430.2430.2429.40-
Mar 4, 202430.2830.2830.2830.2829.44-
Mar 1, 202429.9229.9229.9229.9229.09-
Feb 29, 202430.3430.3430.3430.3429.50-
Feb 28, 202430.7630.7630.7630.7629.91-
Feb 27, 202430.6630.6630.6630.6629.81-
Feb 26, 202430.9830.9830.9830.9830.12-
Feb 23, 202430.6830.6830.6830.6829.83-
Feb 22, 202430.2430.2430.2430.2429.40-
Feb 21, 202430.8430.8430.8430.8429.99-