Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Dentsply Sirona Inc (DY2.HM)

12.12
-0.01
(-0.08%)
As of 8:25:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202512.1312.1312.1312.1312.13-
Apr 28, 202511.9312.1411.9312.1412.14-
Apr 25, 202512.0212.1512.0212.1512.15-
Apr 24, 202511.5711.9311.5711.9311.93-
Apr 23, 202511.5111.8011.5111.8011.80-
Apr 22, 202511.0211.2711.0211.2711.27-
Apr 17, 202511.1511.1811.1511.1811.18-
Apr 16, 202511.0111.0911.0111.0911.09-
Apr 15, 202511.4911.4911.2011.2011.20-
Apr 14, 202511.1911.3211.1911.3211.32-
Apr 11, 202511.2311.2310.7710.7710.77-
Apr 10, 202512.5112.5111.0311.0311.03-
Apr 9, 202511.2511.2511.2411.2411.24-
Apr 8, 202512.1612.1612.0912.0912.09-
Apr 7, 202511.8511.8511.8011.8011.80-
Apr 4, 202512.2612.2611.9711.9711.97-
Apr 3, 202513.1713.1712.3012.3012.30-
Apr 2, 202513.4613.5213.4613.5213.52-
Apr 1, 202513.6913.8213.6913.8213.82-
Mar 31, 202513.6913.8113.6613.8113.81863
Mar 28, 2025 0.140608 Dividend
Mar 28, 202514.2714.2713.8513.8513.85-
Mar 27, 202514.4514.4514.3914.3914.23-
Mar 26, 202514.3514.3514.3214.3214.17-
Mar 25, 202514.5614.5614.4814.4814.32-
Mar 24, 202514.3814.6014.3814.6014.44-
Mar 21, 202514.3514.3514.1914.1914.03-
Mar 20, 202514.3514.5914.3514.5914.43-
Mar 19, 202514.3514.4514.3514.4514.29-
Mar 18, 202514.2014.2914.2014.2914.13-
Mar 17, 202514.1914.1914.1614.1614.01-
Mar 14, 202513.8413.8813.8413.8813.72-
Mar 13, 202514.0614.0613.8513.8513.70-
Mar 12, 202514.5514.5514.1014.1013.95-
Mar 11, 202514.6414.6414.2214.2214.06-
Mar 10, 202514.9014.9514.9014.9514.79-
Mar 7, 202514.9114.9114.6914.6914.53-
Mar 6, 202514.8415.0314.8415.0314.86-
Mar 5, 202514.6614.6614.6014.6014.44-
Mar 4, 202515.4815.4814.6814.6814.52-
Mar 3, 202515.8015.8015.6715.6715.50-
Feb 28, 202516.3816.3815.8115.8115.64-
Feb 27, 202517.8617.8616.7416.7416.55-
Feb 26, 202517.8418.1517.8418.1517.94-
Feb 25, 202518.0618.0617.8217.8217.62-
Feb 24, 202517.8018.0817.8018.0817.87-
Feb 21, 202517.9218.1117.9218.1117.91-
Feb 20, 202518.0418.2818.0418.2818.08-
Feb 19, 202517.9018.0817.9018.0817.88-
Feb 18, 202517.4217.7817.4217.7817.58-
Feb 17, 202517.3517.3817.3517.3817.19-
Feb 14, 202517.8317.8317.5817.5817.38-
Feb 13, 202517.5117.7817.5117.7817.59-
Feb 12, 202517.6017.6317.6017.6317.43-
Feb 11, 202517.7417.7417.6717.6717.47-
Feb 10, 202517.9217.9517.9217.9517.75-
Feb 7, 202518.3718.3718.1018.1017.90-
Feb 6, 202518.4618.6118.4618.6118.40-
Feb 5, 202518.2218.6418.2218.6418.43-
Feb 4, 202518.6318.6318.4418.4418.23-
Feb 3, 202518.8618.9018.8618.9018.69-
Jan 31, 202519.2419.2419.0219.0218.81-
Jan 30, 202518.7919.3518.7919.3519.14-
Jan 29, 202518.7018.8618.7018.8618.65-
Jan 28, 202518.5918.7218.5918.7218.51-
Jan 27, 202518.4218.6018.4218.6018.39-
Jan 24, 202518.4418.4918.4418.4918.28-
Jan 23, 202518.4518.4518.3618.3618.16-
Jan 22, 202518.0818.4018.0818.4018.19-
Jan 21, 202518.0118.1518.0118.1517.94-
Jan 20, 202518.0818.0817.9017.9017.70-
Jan 17, 202517.8118.1017.8118.1017.90-
Jan 16, 202517.6117.6117.5217.5217.33-
Jan 15, 202517.4317.8017.4317.8017.60-
Jan 14, 202518.0918.0917.4017.4017.21-
Jan 13, 202517.5818.0517.5818.0517.85-
Jan 10, 202518.0118.0117.8817.8817.68-
Jan 9, 202518.1518.1518.0618.0617.85-
Jan 8, 202517.8717.9917.8717.9917.79-
Jan 7, 202518.0018.0017.9117.9117.71-
Jan 6, 202517.8518.3117.8518.3118.10-
Jan 3, 202518.1518.1517.8017.8017.60-
Jan 2, 202518.2118.2318.2118.2318.02-
Dec 30, 202418.0218.0218.0218.0217.82-
Dec 27, 2024 0.140608 Dividend
Dec 27, 202418.1018.1718.1018.1717.97-
Dec 23, 202417.6817.9317.6817.9317.58-
Dec 20, 202417.5117.9117.5117.9117.55-
Dec 19, 202417.7317.7317.6717.6717.32-
Dec 18, 202418.1518.2318.1518.2317.86-
Dec 17, 202418.4318.4318.3418.3417.98-
Dec 16, 202418.6419.0818.6419.0818.70-
Dec 13, 202418.8318.8318.7018.7018.33-
Dec 12, 202418.7319.0718.7319.0718.68-
Dec 11, 202418.2818.9418.2818.9418.56-
Dec 10, 202418.1318.2018.1318.2017.84-
Dec 9, 202417.8518.2117.8518.2117.85-
Dec 6, 202418.0618.1218.0618.1217.76-
Dec 5, 202418.2318.2418.2318.2417.88-
Dec 4, 202418.2018.5718.2018.5718.20-
Dec 3, 202418.5918.5918.0318.0317.68-
Dec 2, 202418.4018.5918.4018.5918.22-
Nov 29, 202418.3318.5218.3318.5218.15-
Nov 28, 202418.3618.4218.3618.4218.05-
Nov 27, 202418.0318.5418.0318.5418.17-
Nov 26, 202418.3518.3518.1418.1417.78-
Nov 25, 202417.9518.4817.9518.4818.11-
Nov 22, 202417.6017.8517.6017.8517.50-
Nov 21, 202417.2817.7517.2817.7517.40-
Nov 20, 202417.5917.6417.5917.6417.29-
Nov 19, 202417.1717.8317.1717.8317.48-
Nov 18, 202417.0817.2717.0817.2716.93-
Nov 15, 202416.6716.9416.6716.9416.61-
Nov 14, 202416.4016.8516.4016.8516.51-
Nov 13, 202416.4116.4116.3516.3516.03-
Nov 12, 202416.3616.3616.3616.3616.04-
Nov 11, 202416.5116.5716.5116.5716.24-
Nov 8, 202415.8816.6415.8816.6116.28130
Nov 7, 202422.0522.0516.5916.5916.26-
Nov 6, 202421.8621.8621.8421.8421.40-
Nov 5, 202421.1821.3021.1821.3020.88-
Nov 4, 202421.2521.6321.2521.6321.20-
Nov 1, 202421.0521.6521.0521.6521.22-
Oct 31, 202421.2621.4821.2621.4821.05-
Oct 30, 202421.2021.5721.2021.5721.14-
Oct 29, 202421.5921.5921.5921.5921.16-
Oct 28, 202421.3721.8721.3721.8721.43-
Oct 25, 202421.9221.9221.3821.3820.95-
Oct 24, 202421.9122.6021.9122.6022.15-
Oct 23, 202422.0922.1422.0922.1421.70-
Oct 22, 202422.2322.3022.2322.3021.86-
Oct 21, 202422.4522.4622.4522.4622.01-
Oct 18, 202422.1822.5822.1822.5822.13-
Oct 17, 202422.3622.5222.3622.5222.07-
Oct 16, 202422.0022.3322.0022.3321.88-
Oct 15, 202422.1422.7022.1422.7022.25-
Oct 14, 202422.1322.1321.9921.9921.55-
Oct 11, 202422.0322.3422.0322.3421.89-
Oct 10, 202422.0922.3722.0922.3721.92-
Oct 9, 202422.1622.2622.1622.2621.82-
Oct 8, 202422.0622.0622.0222.0221.58-
Oct 7, 202422.6622.6622.4022.4021.95-
Oct 4, 202422.0922.6522.0922.6522.20-
Oct 3, 202422.3222.5022.3222.5022.05-
Oct 2, 202423.2223.2222.8922.8922.43-
Oct 1, 202423.9523.9523.4723.4723.00-
Sep 30, 202423.8923.8923.8723.8723.39-
Sep 27, 2024 0.140608 Dividend
Sep 27, 202423.3124.3723.3124.3723.88-
Sep 26, 202422.8823.3922.8823.3922.77-
Sep 25, 202422.9123.1122.9123.1122.49-
Sep 24, 202423.2223.5423.2223.5422.91-
Sep 23, 202423.2723.4423.2723.4422.82-
Sep 20, 202423.7623.7623.6023.6022.97-
Sep 19, 202423.8124.2523.8124.2523.60-
Sep 18, 202423.7023.8623.7023.8623.22-
Sep 17, 202423.1024.0623.1024.0623.42-
Sep 16, 202423.3623.3623.3323.3322.71-
Sep 13, 202422.5823.4222.5823.4222.80-
Sep 12, 202422.1822.4822.1822.4821.88-
Sep 11, 202422.2822.2821.9521.9521.37-
Sep 10, 202422.6222.6422.6222.6422.04-
Sep 9, 202422.8023.0622.8023.0622.45-
Sep 6, 202422.2622.8822.2622.8822.27-
Sep 5, 202422.7322.7322.5022.5021.90-
Sep 4, 202422.2222.5122.2222.5121.91-
Sep 3, 202422.5322.8522.5322.8522.24-
Sep 2, 202422.5722.5822.5722.5821.98-
Aug 30, 202422.5822.7322.5822.7322.12-
Aug 29, 202421.9522.7121.9522.7122.10-
Aug 28, 202422.4722.4722.4722.4721.87-
Aug 27, 202422.3222.3222.2522.2521.66-
Aug 26, 202422.3222.7922.3222.7922.18-
Aug 23, 202421.4922.1621.4922.1621.57-
Aug 22, 202421.7521.7521.7221.7221.14-
Aug 21, 202421.5721.5721.5721.5721.00-
Aug 20, 202422.8122.8122.8122.8122.20-
Aug 19, 202422.7622.7622.7622.7622.15-
Aug 16, 202423.0823.0823.0823.0822.46-
Aug 15, 202422.2022.2022.2022.2021.61-
Aug 14, 202422.1322.1322.1322.1321.54-
Aug 13, 202421.6321.6321.6321.6321.05-
Aug 12, 202421.8021.8021.8021.8021.22-
Aug 9, 202421.9821.9821.9821.9821.39-
Aug 8, 202421.3621.3621.3621.3620.79-
Aug 7, 202421.9621.9621.9621.9621.37-
Aug 6, 202422.2522.2522.2522.2521.66-
Aug 5, 202422.7822.7822.7822.7822.17-
Aug 2, 202424.2724.2724.2724.2723.62-
Aug 1, 202424.8024.8024.8024.8024.14-
Jul 31, 202424.4224.4224.4224.4223.77-
Jul 30, 202424.1324.1324.1324.1323.49-
Jul 29, 202424.0924.0924.0924.0923.45-
Jul 26, 202424.0924.0924.0924.0923.45-
Jul 25, 202423.9123.9123.9123.9123.27-
Jul 24, 202423.7623.7623.7623.7623.13-
Jul 23, 202423.8823.8823.8823.8823.24-
Jul 22, 202423.8923.8923.8923.8923.25-
Jul 19, 202423.9423.9423.9423.9423.30-
Jul 18, 202424.9024.9024.9024.9024.24-
Jul 17, 202424.2524.2524.2524.2523.60-
Jul 16, 202423.2123.2123.2123.2122.59-
Jul 15, 202423.2223.2223.2223.2222.60-
Jul 12, 202423.3723.3723.3723.3722.75-
Jul 11, 202422.2122.2122.2122.2121.62-
Jul 10, 202422.0422.0422.0422.0421.45-
Jul 9, 202422.4922.4922.4922.4921.89-
Jul 8, 202422.3722.3722.3722.3721.77-
Jul 5, 202422.6622.6622.6622.6622.06-
Jul 4, 202422.6922.6922.6922.6922.09-
Jul 3, 202422.4822.4822.4822.4821.88-
Jul 2, 202422.6222.6222.6222.6222.02-
Jul 1, 202422.8822.8822.8822.8822.27-
Jun 28, 2024 0.140608 Dividend
Jun 28, 202423.1723.1723.1723.1722.55-
Jun 27, 202423.1723.1723.1723.1722.40-
Jun 26, 202423.0423.0423.0423.0422.27-
Jun 25, 202423.6523.6523.6523.6522.86-
Jun 24, 202423.6523.6523.6523.6522.86-
Jun 21, 202423.6523.6523.6523.6522.86-
Jun 20, 202423.5723.5723.5723.5722.78-
Jun 19, 202423.6123.6123.6123.6122.82-
Jun 18, 202423.6923.6923.6923.6922.90-
Jun 17, 202424.0624.0624.0624.0623.26-
Jun 14, 202424.5424.5424.5424.5423.72-
Jun 13, 202424.6824.6824.6824.6823.86-
Jun 12, 202424.7924.7924.7924.7923.96-
Jun 11, 202424.8424.8424.8424.8424.01-
Jun 10, 202425.5225.5225.5225.5224.67-
Jun 7, 202425.2125.2125.2125.2124.37-
Jun 6, 202425.0525.0525.0525.0524.21-
Jun 5, 202425.2125.2125.2125.2124.37-
Jun 4, 202425.7325.7325.7325.7324.87-
Jun 3, 202425.5425.5425.5425.5424.69-
May 31, 202425.3625.3625.3625.3624.51-
May 30, 202424.8924.8924.8924.8924.06-
May 29, 202425.1025.1025.1025.1024.26-
May 28, 202425.1025.1025.1025.1024.26-
May 27, 202425.2325.2325.2325.2324.39-
May 24, 202425.2825.2825.2825.2824.44-
May 23, 202425.6525.6525.6525.6524.79-
May 22, 202425.6925.6925.6925.6924.83-
May 21, 202425.5725.5725.5725.5724.72-
May 20, 202425.7225.7225.7225.7224.86-
May 17, 202425.7725.7725.7725.7724.91-
May 16, 202425.6525.6525.6525.6524.79-
May 15, 202425.6525.6525.6525.6524.79-
May 14, 202425.7625.7625.7625.7624.90-
May 13, 202425.5725.5725.5725.5724.72-
May 10, 202425.9225.9225.9225.9225.06-
May 9, 202425.5225.5225.5225.5224.67-
May 8, 202425.9625.9625.9625.9625.09-
May 7, 202425.9825.9825.9825.9825.11-
May 6, 202425.9625.9625.9625.9625.09-
May 3, 202426.2626.2626.2626.2625.38-
May 2, 202427.8027.8027.8027.8026.87-
Apr 30, 202428.3528.3528.3528.3527.40-
Apr 29, 202428.2328.2328.2328.2327.29-