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

Dentsply Sirona Inc (DY2.MU)

Compare
18.04
0.00
(0.00%)
At close: February 21 at 8:00:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202518.0418.0418.0418.0418.04-
Feb 20, 202518.0418.0418.0418.0418.04-
Feb 19, 202517.9017.9017.9017.9017.90-
Feb 18, 202517.6117.6117.6117.6117.61-
Feb 17, 202517.6117.6117.6117.6117.61-
Feb 14, 202517.8317.8317.8317.8317.83-
Feb 13, 202517.7717.7717.7717.7717.77-
Feb 12, 202517.7717.7717.7717.7717.77-
Feb 11, 202518.0018.0018.0018.0018.00-
Feb 10, 202518.3418.3418.3418.3418.34-
Feb 7, 202518.6418.6418.6418.6418.64-
Feb 6, 202518.6518.6518.6518.6518.65-
Feb 5, 202518.6618.6618.6518.6518.652,700
Feb 4, 202518.9018.9018.9018.9018.90-
Feb 3, 202519.1819.1819.1819.1819.18-
Jan 31, 202519.2419.2419.2419.2419.24-
Jan 30, 202518.9718.9718.9718.9718.97-
Jan 29, 202518.9718.9718.9718.9718.97-
Jan 28, 202518.5819.0018.5819.0019.0020
Jan 27, 202518.4518.4518.4518.4518.45-
Jan 24, 202518.4518.4518.4518.4518.45-
Jan 23, 202518.4518.4518.4518.4518.45-
Jan 22, 202518.0818.0818.0818.0818.08-
Jan 21, 202518.0818.0818.0818.0818.08-
Jan 20, 202518.0818.0818.0818.0818.08-
Jan 17, 202517.8117.8117.8117.8117.81-
Jan 16, 202517.6817.6817.6817.6817.68-
Jan 15, 202517.6817.6817.6817.6817.68-
Jan 14, 202518.0818.0818.0818.0818.08-
Jan 13, 202517.8317.8317.8317.8317.83-
Jan 10, 202518.1718.1718.1718.1718.17-
Jan 9, 202518.1518.1518.1518.1518.15-
Jan 8, 202518.1418.1418.1418.1418.14-
Jan 7, 202518.1818.1818.1818.1818.18-
Jan 6, 202518.1818.1818.1818.1818.18-
Jan 3, 202518.3418.3418.3418.3418.34-
Jan 2, 202518.3418.3418.3418.3418.34-
Dec 30, 202418.2018.2018.2018.2018.20-
Dec 27, 2024 0.15 Dividend
Dec 27, 202418.2018.2018.2018.2018.20-
Dec 23, 202417.9217.9217.9217.9217.76-
Dec 20, 202417.9217.9217.9217.9217.76-
Dec 19, 202418.1718.1718.1718.1718.00-
Dec 18, 202418.4218.4218.4218.4218.26-
Dec 17, 202418.8618.8618.8618.8618.69-
Dec 16, 202418.9118.9118.9118.9118.74-
Dec 13, 202418.9918.9918.9918.9918.82-
Dec 12, 202418.8818.8918.8818.8918.72300
Dec 11, 202418.4318.4318.4318.4318.27-
Dec 10, 202418.2818.2818.2818.2818.12-
Dec 9, 202418.2218.2218.2218.2218.05-
Dec 6, 202418.3818.3818.3818.3818.22-
Dec 5, 202418.6318.6318.6318.6318.46-
Dec 4, 202418.6318.6318.6318.6318.46-
Dec 3, 202418.7518.7518.7518.7518.58-
Dec 2, 202418.5618.5618.5618.5618.39-
Nov 29, 202418.5018.5018.5018.5018.34-
Nov 28, 202418.5018.5018.5018.5018.34-
Nov 27, 202418.4518.4518.4518.4518.29-
Nov 26, 202418.5018.5018.5018.5018.33-
Nov 25, 202418.1118.1118.1118.1117.95-
Nov 22, 202417.7617.7617.7617.7617.60-
Nov 21, 202417.6917.6917.6917.6917.54-
Nov 20, 202417.7517.7517.7517.7517.59-
Nov 19, 202417.3117.3117.3117.3117.15-
Nov 18, 202417.2317.2317.2317.2317.07-
Nov 15, 202416.8216.8216.8216.8216.67-
Nov 14, 202416.6716.6716.6716.6716.53-
Nov 13, 202416.6716.6716.6716.6716.53-
Nov 12, 202416.6716.6716.6716.6716.53-
Nov 11, 202416.6117.0516.6117.0516.901,200
Nov 8, 202416.2616.2616.2616.2616.12-
Nov 7, 202422.1922.1917.7217.7217.5621
Nov 6, 202422.0722.0722.0722.0721.87-
Nov 5, 202421.4021.4021.4021.4021.21-
Nov 4, 202421.4021.4021.4021.4021.21-
Nov 1, 202421.3821.3821.3821.3821.19-
Oct 31, 202421.5321.5321.5321.5321.34-
Oct 30, 202421.5321.5321.5321.5321.34-
Oct 29, 202421.8321.8321.8321.8321.64-
Oct 28, 202421.8321.8321.8321.8321.64-
Oct 25, 202422.3522.3522.3522.3522.15-
Oct 24, 202422.3822.3822.3822.3822.18-
Oct 23, 202422.5722.5722.5722.5722.37-
Oct 22, 202422.6022.6022.6022.6022.40-
Oct 21, 202422.6022.6022.6022.6022.40-
Oct 18, 202422.5122.5122.5122.5122.31-
Oct 17, 202422.5122.5122.5122.5122.31-
Oct 16, 202422.4422.4422.4422.4422.24-
Oct 15, 202422.4422.4422.4422.4422.24-
Oct 14, 202422.4422.4422.4422.4422.24-
Oct 11, 202422.4422.4422.4422.4422.24-
Oct 10, 202422.4422.4422.4422.4422.24-
Oct 9, 202422.4422.4422.4422.4422.24-
Oct 8, 202422.4422.4422.4422.4422.24-
Oct 7, 202422.8122.8122.8122.8122.61-
Oct 4, 202422.5622.5622.5622.5622.36-
Oct 3, 202422.8022.8022.8022.8022.60-
Oct 2, 202423.7223.7223.7223.7223.51-
Oct 1, 202424.1024.1024.1024.1023.88-
Sep 30, 202424.0424.0424.0424.0423.83-
Sep 27, 2024 0.15 Dividend
Sep 27, 202423.4523.4523.4523.4523.24-
Sep 26, 202423.3223.3223.3223.3222.95-
Sep 25, 202423.4023.4023.4023.4023.03-
Sep 24, 202423.7123.7123.7123.7123.34-
Sep 23, 202423.7623.7623.7623.7623.39-
Sep 20, 202423.9623.9623.9623.9623.58-
Sep 19, 202423.9623.9623.9623.9623.58-
Sep 18, 202423.8523.8523.8523.8523.47-
Sep 17, 202423.5123.5123.5123.5123.14-
Sep 16, 202423.5123.5123.5123.5123.14-
Sep 13, 202422.7322.7322.7322.7322.37-
Sep 12, 202422.6622.6622.6622.6622.30-
Sep 11, 202422.7622.7622.7622.7622.40-
Sep 10, 202422.9522.9522.9522.9522.59-
Sep 9, 202422.9522.9522.9522.9522.59-
Sep 6, 202422.7422.7422.7422.7422.38-
Sep 5, 202422.8822.8822.8822.8822.52-
Sep 4, 202422.6922.6922.6922.6922.33-
Sep 3, 202422.7322.7322.7322.7322.37-
Sep 2, 202422.7322.7322.7322.7322.37-
Aug 30, 202422.7322.7322.7322.7322.37-
Aug 29, 202422.4222.4222.4222.4222.07-
Aug 28, 202422.6222.6222.6222.6222.26-
Aug 27, 202422.4722.4722.4722.4722.12-
Aug 26, 202422.4722.4722.4722.4722.12-
Aug 23, 202421.9021.9021.9021.9021.56-
Aug 22, 202422.0422.0422.0422.0421.69-
Aug 21, 202422.0422.0422.0422.0421.69-
Aug 20, 202423.2323.2323.2323.2322.86-
Aug 19, 202423.2423.2423.2423.2422.87-
Aug 16, 202423.2423.2423.2423.2422.87-
Aug 15, 202422.3522.3522.3522.3522.00-
Aug 14, 202422.2822.2822.2822.2821.93-
Aug 13, 202422.1022.1022.1022.1021.75-
Aug 12, 202422.1322.1322.1322.1321.78-
Aug 9, 202422.1322.1322.1322.1321.78-
Aug 8, 202421.7421.7421.7421.7421.40-
Aug 7, 202422.4522.4522.4522.4522.10-
Aug 6, 202422.7522.7522.7522.7522.39-
Aug 5, 202423.2023.2023.2023.2022.84-
Aug 2, 202424.7924.7924.7924.7924.40-
Aug 1, 202424.9124.9124.9124.9124.52-
Jul 31, 202424.5824.5824.5824.5824.19-
Jul 30, 202424.2824.2824.2824.2823.90-
Jul 29, 202424.2424.2424.2424.2423.86-
Jul 26, 202424.2424.2424.2424.2423.86-
Jul 25, 202424.1424.1424.1424.1423.76-
Jul 24, 202424.1424.1424.1424.1423.76-
Jul 23, 202424.3824.3824.3824.3824.00-
Jul 22, 202424.3924.3924.3924.3924.01-
Jul 19, 202424.4424.4424.4424.4424.06-
Jul 18, 202425.0425.0425.0425.0424.65-
Jul 17, 202424.4024.4024.4024.4024.02-
Jul 16, 202423.3823.3823.3823.3823.01-
Jul 15, 202423.3823.3823.3823.3823.01-
Jul 12, 202423.3823.3823.3823.3823.01-
Jul 11, 202422.4922.4922.4922.4922.14-
Jul 10, 202422.4922.4922.4922.4922.14-
Jul 9, 202422.8122.8122.8122.8122.45-
Jul 8, 202422.8122.8122.8122.8122.45-
Jul 5, 202422.9122.9122.9122.9122.55-
Jul 4, 202422.9122.9122.9122.9122.55-
Jul 3, 202422.9122.9122.9122.9122.55-
Jul 2, 202423.1123.1123.1123.1122.75-
Jul 1, 202423.3723.3723.3723.3723.00-
Jun 28, 2024 0.15 Dividend
Jun 28, 202423.5323.5323.5323.5323.16-
Jun 27, 202423.5323.5323.5323.5323.00-
Jun 26, 202423.5323.5323.5323.5323.00-
Jun 25, 202423.9223.9223.9223.9223.38-
Jun 24, 202423.9223.9223.9223.9223.38-
Jun 21, 202423.9223.9223.9223.9223.38-
Jun 20, 202424.0624.0624.0624.0623.52-
Jun 19, 202424.0624.0624.0624.0623.52-
Jun 18, 202424.1424.1424.1424.1423.60-
Jun 17, 202424.5824.5824.5824.5824.03-
Jun 14, 202425.0625.0625.0625.0624.50-
Jun 13, 202425.1925.1925.1925.1924.63-
Jun 12, 202425.2825.2825.2825.2824.71-
Jun 11, 202425.2825.2825.2825.2824.71-
Jun 10, 202425.6625.6625.6625.6625.08-
Jun 7, 202425.5725.5725.5725.5725.00-
Jun 6, 202425.5725.5725.5725.5725.00-
Jun 5, 202425.7325.7325.7325.7325.15-
Jun 4, 202425.8425.8425.8425.8425.26-
Jun 3, 202425.6825.6825.6825.6825.10-
May 31, 202425.4525.4525.4525.4524.88-
May 30, 202425.0925.0925.0925.0924.53-
May 29, 202425.3425.3425.0925.0924.53600
May 28, 202425.3425.3425.3425.3424.77-
May 27, 202425.4925.4925.4925.4924.92-
May 24, 202425.6525.6525.6525.6525.07-
May 23, 202426.0426.0426.0426.0425.46-
May 22, 202426.0426.0426.0426.0425.46-
May 21, 202426.0426.0426.0426.0425.46-
May 20, 202426.1026.1026.1026.1025.51-
May 17, 202426.1026.1026.1026.1025.51-
May 16, 202426.1026.1026.1026.1025.51-
May 15, 202426.1026.1026.1026.1025.51-
May 14, 202426.1026.1026.1026.1025.51-
May 13, 202426.1026.1026.1026.1025.51-
May 10, 202426.0726.3026.0726.3025.7135
May 9, 202426.0526.0526.0526.0525.47-
May 8, 202426.4626.4626.4626.4625.87-
May 7, 202426.4626.4626.4626.4625.87-
May 6, 202426.5126.5126.5126.5125.92-
May 3, 202426.7926.7926.7926.7926.19-
May 2, 202428.3528.3528.3528.3527.71-
Apr 30, 202428.5628.5628.5628.5627.92-
Apr 29, 202428.5628.5628.5628.5627.92-
Apr 26, 202428.5628.5628.5628.5627.92-
Apr 25, 202428.6628.6628.6628.6628.02-
Apr 24, 202428.6628.6628.6628.6628.02-
Apr 23, 202428.6328.6328.6328.6327.99-
Apr 22, 202428.6328.6328.6328.6327.99-
Apr 19, 202428.6328.6328.6328.6327.99-
Apr 18, 202428.7028.7028.7028.7028.06-
Apr 17, 202429.2429.2429.2429.2428.58-
Apr 16, 202429.2729.2729.2729.2728.61-
Apr 15, 202429.2929.2929.2929.2928.63-
Apr 12, 202430.0530.0529.2929.2928.636
Apr 11, 202430.0530.0530.0530.0529.38-
Apr 10, 202430.0530.0530.0530.0529.38-
Apr 9, 202429.6229.6229.6229.6228.96-
Apr 8, 202429.6229.6229.6229.6228.96-
Apr 5, 202429.6229.6229.6229.6228.96-
Apr 4, 202429.6229.6229.6229.6228.96-
Apr 3, 202430.1730.1730.1730.1729.49-
Apr 2, 202430.2530.2530.2530.2529.57-
Mar 28, 202430.7630.7630.7630.7630.07-
Mar 27, 2024 0.15 Dividend
Mar 27, 202430.0630.0630.0630.0629.39-
Mar 26, 202430.3830.3830.3830.3829.54-
Mar 25, 202430.3830.3830.3830.3829.54-
Mar 22, 202430.7430.7430.7430.7429.89-
Mar 21, 202430.3630.3630.3630.3629.52-
Mar 20, 202430.3430.3430.3430.3429.50-
Mar 19, 202430.3430.3430.3430.3429.50-
Mar 18, 202430.3430.3430.3430.3429.50-
Mar 15, 202430.4230.4230.4230.4229.58-
Mar 14, 202431.5231.5231.5231.5230.65-
Mar 13, 202430.6230.6230.6230.6229.78-
Mar 12, 202430.6030.6030.6030.6029.76-
Mar 11, 202430.6030.6030.6030.6029.76-
Mar 8, 202430.4230.4230.4230.4229.58-
Mar 7, 202430.4230.4230.4230.4229.58-
Mar 6, 202430.4230.4230.4230.4229.58-
Mar 5, 202430.4230.4230.4230.4229.58-
Mar 4, 202430.4230.4230.4230.4229.58-
Mar 1, 202430.5030.5030.1630.1629.3310
Feb 29, 202430.9430.9430.9430.9430.09-
Feb 28, 202431.0631.0631.0631.0630.20-
Feb 27, 202431.0631.0631.0631.0630.20-
Feb 26, 202431.0631.0631.0631.0630.20-
Feb 23, 202430.8230.8230.8230.8229.97-
Feb 22, 202430.8030.8030.8030.8029.95-
Feb 21, 202431.2031.2031.2031.2030.34-