Stuttgart - Delayed Quote EUR

Dentsply Sirona Inc (DY2.SG)

13.51
-0.54
(-3.84%)
At close: May 23 at 9:31:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.9013.9013.5113.5113.51-
May 22, 202513.8814.0513.8814.0514.05400
May 21, 202514.6014.6014.0214.0214.02-
May 20, 202514.6514.7214.6514.7214.72-
May 19, 202514.7314.7314.6414.7014.70-
May 16, 202514.6014.9414.6014.9414.94-
May 15, 202514.5614.7114.5614.7114.71-
May 14, 202514.7514.7614.6714.6714.67137
May 13, 202514.9414.9814.8214.8214.82-
May 12, 202514.1514.1514.1514.1514.15-
May 9, 202514.0514.2013.9713.9713.97400
May 8, 202512.0912.0912.0912.0912.09-
May 7, 202511.7411.8211.7411.8211.82-
May 6, 202512.1112.1111.7811.7811.78-
May 5, 202512.3112.3112.3112.3112.31-
May 2, 202512.2112.4512.2112.4512.45250
Apr 30, 202512.1512.1812.0912.1812.18-
Apr 29, 202512.1612.2812.1612.2212.22-
Apr 28, 202511.9412.0111.9412.0112.01-
Apr 25, 202512.0212.1112.0212.0612.06-
Apr 24, 202511.5912.0611.5912.0512.05-
Apr 23, 202511.5212.0011.5211.6511.65-
Apr 22, 202511.0211.3811.0211.3811.38-
Apr 17, 202511.1511.2011.1511.2011.20-
Apr 16, 202511.0211.0210.9110.9110.91-
Apr 15, 202511.5111.5111.0611.0611.0697
Apr 14, 202511.2111.5011.2111.4711.4750
Apr 11, 202511.2811.2811.2811.2811.28-
Apr 10, 202512.5212.6312.5212.6312.63150
Apr 9, 202511.2611.2611.1011.1011.10-
Apr 8, 202512.1812.1812.1812.1812.18-
Apr 7, 202511.8812.0611.8812.0612.06-
Apr 4, 202512.2712.4611.8512.3512.35-
Apr 3, 202513.1813.1812.3412.3912.39100
Apr 2, 202513.4713.6913.4713.6913.69-
Apr 1, 202513.6913.7513.6413.7413.74-
Mar 31, 202513.6913.9313.6913.9313.93-
Mar 28, 2025 0.14014399 Dividend
Mar 28, 202514.2714.2714.2714.2714.27-
Mar 27, 202514.4714.4714.4714.4714.31-
Mar 26, 202514.3614.3614.3614.3614.21-
Mar 25, 202514.5614.5614.5614.5614.40-
Mar 24, 202514.3914.7814.3914.7814.62688
Mar 21, 202514.3514.3514.3514.3514.20-
Mar 20, 202514.3614.3614.3614.3614.21-
Mar 19, 202514.3614.3614.3614.3614.21-
Mar 18, 202514.2114.4114.2114.3514.19-
Mar 17, 202514.2014.2014.2014.2014.04-
Mar 14, 202513.8514.2313.8514.2314.07150
Mar 13, 202514.0614.0613.7713.7713.62-
Mar 12, 202514.6514.6514.0514.0913.93500
Mar 11, 202514.6514.6514.4114.4914.33500
Mar 10, 202514.9015.1414.8114.8114.651,632
Mar 7, 202514.9214.9214.9214.9214.75-
Mar 6, 202514.8515.1114.8515.1114.95-
Mar 5, 202514.6714.9314.6714.9314.76-
Mar 4, 202515.4915.4914.7214.7214.56-
Mar 3, 202515.8116.0215.2315.2315.06160
Feb 28, 202516.3916.3916.3916.3916.21-
Feb 27, 202517.8817.8816.5716.5716.3960
Feb 26, 202518.0718.0717.8317.8617.66-
Feb 25, 202518.0718.0717.8417.8417.65-
Feb 24, 202517.8018.1017.8018.1017.90-
Feb 21, 202517.9317.9817.9017.9017.707
Feb 20, 202518.0518.2518.0518.2518.04-
Feb 19, 202517.9118.2317.9118.2318.03-
Feb 18, 202517.4317.8917.4317.8917.69-
Feb 17, 202517.3617.4217.3617.4217.22800
Feb 14, 202517.8417.8417.5617.5917.40-
Feb 13, 202517.5217.9217.5217.9217.73-
Feb 12, 202517.6117.6317.6117.6317.43-
Feb 11, 202517.7617.7617.6517.6517.45-
Feb 10, 202518.0818.1017.9017.9017.70280
Feb 7, 202518.3818.3818.1118.1617.96-
Feb 6, 202518.4818.6918.4718.4718.27400
Feb 5, 202518.4018.7318.4018.5618.35-
Feb 4, 202518.6418.7518.4818.5618.35-
Feb 3, 202519.0019.0018.7918.8818.67300
Jan 31, 202519.2519.2519.0619.0618.84-
Jan 30, 202518.8019.5118.8019.5119.30-
Jan 29, 202518.7218.8218.7218.8218.61-
Jan 28, 202518.4218.8118.3118.8118.60-
Jan 27, 202518.4218.7018.3118.7018.50-
Jan 24, 202518.4518.6318.4518.5818.37100
Jan 23, 202518.4718.5018.4218.5018.29-
Jan 22, 202518.0918.6018.0818.6018.40-
Jan 21, 202518.0218.1618.0218.1417.94-
Jan 20, 202518.0918.0917.9517.9717.77-
Jan 17, 202517.8217.8317.8217.8317.63-
Jan 16, 202517.6417.9117.6417.9117.71-
Jan 15, 202517.4417.9217.4417.9217.72-
Jan 14, 202518.1018.1417.3917.3917.19-
Jan 13, 202517.5818.3517.5818.3518.15-
Jan 10, 202518.1718.2717.8317.8317.6367
Jan 9, 202518.1618.1618.1618.1617.95-
Jan 8, 202517.8817.8817.8817.8817.68-
Jan 7, 202518.0118.0518.0118.0517.85-
Jan 6, 202518.0118.0118.0118.0117.82-
Jan 3, 202518.1318.1318.1118.1117.91-
Jan 2, 202518.2218.2218.2218.2218.01-
Dec 30, 202418.0318.0318.0318.0317.84-
Dec 27, 2024 0.14014399 Dividend
Dec 27, 202418.1118.3018.1118.3018.09472
Dec 23, 202417.8618.0517.8618.0517.69-
Dec 20, 202417.6817.6817.6817.6817.33-
Dec 19, 202417.8917.8917.8117.8117.461,008
Dec 18, 202418.1618.1618.1618.1617.80-
Dec 17, 202418.6518.9118.1918.1917.83105
Dec 16, 202418.6518.9118.6518.7618.395
Dec 13, 202419.0019.0818.7818.7818.41-
Dec 12, 202418.8919.1018.8919.0818.71-
Dec 11, 202418.4419.3518.4419.1818.80-
Dec 10, 202418.2918.5018.2918.5018.13100
Dec 9, 202418.0118.2918.0118.2917.9324
Dec 6, 202418.2218.2218.2218.2217.85-
Dec 5, 202418.3918.3918.2618.2617.9033
Dec 4, 202418.3618.5518.3418.5518.18-
Dec 3, 202418.7518.7518.4018.4018.04-
Dec 2, 202418.5618.7418.4718.7418.36-
Nov 29, 202418.4918.4918.4918.4918.12-
Nov 28, 202418.5118.5218.5118.5218.16-
Nov 27, 202418.1918.5518.1018.5518.18123
Nov 26, 202418.5218.5218.2018.2017.84-
Nov 25, 202418.1118.1118.1118.1117.76-
Nov 22, 202417.7617.9117.7617.9117.55-
Nov 21, 202417.4417.8117.4417.8117.46-
Nov 20, 202417.7517.7517.5017.5017.15250
Nov 19, 202417.3317.3317.3317.3316.98-
Nov 18, 202417.2417.2417.2417.2416.89-
Nov 15, 202416.8317.3916.8317.3917.05-
Nov 14, 202416.5617.1016.5616.9816.641,390
Nov 13, 202416.5716.6416.5016.5016.1838
Nov 12, 202416.4816.6716.4816.6716.33-
Nov 11, 202416.8416.9316.4916.4916.16370
Nov 8, 202416.0416.6116.0416.6116.28152
Nov 7, 202422.2022.2016.1016.1015.79900
Nov 6, 202422.0622.3822.0022.2121.77150
Nov 5, 202421.3421.3520.9821.3520.93-
Nov 4, 202421.4121.4621.4121.4621.03-
Nov 1, 202421.2121.7221.2121.7221.29-
Oct 31, 202421.4121.6221.3921.3920.97230
Oct 30, 202421.3621.6121.2921.6121.18200
Oct 29, 202421.7521.7721.1321.1320.71-
Oct 28, 202421.8221.8821.5421.8521.42300
Oct 25, 202422.0222.0221.4921.4921.06-
Oct 24, 202422.0722.5222.0722.5222.07-
Oct 23, 202422.2522.2522.2222.2221.78-
Oct 22, 202422.3922.4222.3622.4221.98-
Oct 21, 202422.6122.6122.5222.5222.07-
Oct 18, 202422.3422.6822.2422.6822.23-
Oct 17, 202422.5222.7122.5222.5722.12-
Oct 16, 202422.1722.6922.1522.6322.1850
Oct 15, 202422.3022.6222.3022.6222.17-
Oct 14, 202422.2922.2922.2922.2921.85-
Oct 11, 202422.1922.3722.1522.3721.93-
Oct 10, 202422.2522.3922.2522.3921.95-
Oct 9, 202422.3222.5922.2822.3621.92-
Oct 8, 202422.2222.2221.9622.1621.72-
Oct 7, 202422.8222.8222.2322.2321.79-
Oct 4, 202422.2522.8022.2522.7422.29-
Oct 3, 202422.4822.4822.4722.4722.02-
Oct 2, 202423.3823.4522.6522.6522.20-
Oct 1, 202424.0424.1123.5823.5823.11-
Sep 30, 202424.0424.1024.0424.1023.62-
Sep 27, 2024 0.14014399 Dividend
Sep 27, 202423.4724.0723.4724.0723.59-
Sep 26, 202423.0423.5323.0423.5322.91-
Sep 25, 202423.3223.3223.1223.1222.51-
Sep 24, 202423.3823.4323.3823.4022.78-
Sep 23, 202423.4323.5923.4323.5822.96-
Sep 20, 202423.9223.9223.6423.6423.01-
Sep 19, 202423.9724.0323.9724.0323.39-
Sep 18, 202423.8624.0223.8624.0223.38-
Sep 17, 202423.2623.9623.2623.8823.25-
Sep 16, 202423.5123.5123.3123.3122.69-
Sep 13, 202422.7423.6122.7423.4722.85-
Sep 12, 202422.3422.8922.3422.8422.23-
Sep 11, 202422.4422.4422.3122.3121.72-
Sep 10, 202422.7722.8122.7122.7122.11-
Sep 9, 202422.9623.1322.9623.0022.39-
Sep 6, 202422.4222.9322.3922.8422.23-
Sep 5, 202422.8922.8922.7122.7122.11-
Sep 4, 202422.3822.8122.3822.8122.21-
Sep 3, 202422.6922.6922.6522.6522.05-
Sep 2, 202422.7322.7522.6722.6822.08-
Aug 30, 202422.7523.0522.7523.0522.4420
Aug 29, 202422.1122.8322.1122.8322.23-
Aug 28, 202422.6322.6722.0922.1121.52-
Aug 27, 202422.4822.6722.4722.6722.07-
Aug 26, 202422.4823.0422.4822.6922.09-
Aug 23, 202421.5922.4721.5922.4721.87-
Aug 22, 202421.9121.9121.7521.7521.17-
Aug 21, 202421.7322.0621.7322.0421.4650
Aug 20, 202422.9722.9722.9722.9722.36-
Aug 19, 202422.9223.0422.9222.9822.37-
Aug 16, 202423.2523.2523.2523.2522.63-
Aug 15, 202422.3623.3522.3623.2222.60-
Aug 14, 202422.2922.6122.2922.4821.88-
Aug 13, 202421.7922.4621.7922.4621.86-
Aug 12, 202421.9622.0221.9622.0221.44-
Aug 9, 202422.1422.1922.1422.1721.58-
Aug 8, 202421.5221.5221.5221.5220.95-
Aug 7, 202422.1222.4221.6921.6921.12-
Aug 6, 202422.4422.5022.4422.4521.86-
Aug 5, 202422.8922.8922.3122.3121.72-
Aug 2, 202424.4424.4423.5823.5822.96-
Aug 1, 202424.9525.3224.9525.3224.65-
Jul 31, 202424.5825.5124.5825.1624.49200
Jul 30, 202424.2924.8924.2824.8024.14-
Jul 29, 202424.2424.3524.2424.2323.59-
Jul 26, 202424.2624.3324.2624.3323.69-
Jul 25, 202424.0824.4224.0024.3623.7150
Jul 24, 202423.9224.1023.9224.1023.46-
Jul 23, 202424.0424.1924.0424.0823.44-
Jul 22, 202424.0424.3024.0424.1223.481,133
Jul 19, 202424.1024.1024.0724.0723.43125
Jul 18, 202425.0525.0524.5124.5123.86-
Jul 17, 202424.4125.1724.2425.1624.49100
Jul 16, 202423.3324.3323.3324.3323.69-
Jul 15, 202423.3323.4223.3323.4222.80-
Jul 12, 202423.3923.5523.2723.5222.90350
Jul 11, 202422.3722.3722.3622.3621.77-
Jul 10, 202422.2022.6022.2022.4821.88-
Jul 9, 202422.6522.6522.6522.6522.05-
Jul 8, 202422.7222.7622.7222.7622.16-
Jul 5, 202422.8222.8222.5622.5621.96-
Jul 4, 202422.8522.8522.8522.8522.24-
Jul 3, 202422.5922.6722.5922.6722.07-
Jul 2, 202422.7822.7822.7822.7822.18-
Jul 1, 202423.0323.3922.9022.9022.29-
Jun 28, 2024 0.14014399 Dividend
Jun 28, 202423.3223.5523.3223.3822.76-
Jun 27, 202423.3423.4123.3223.4122.63-
Jun 26, 202423.2023.3723.2023.3722.60-
Jun 25, 202423.6823.6823.6723.6722.89-
Jun 24, 202423.6123.6423.6123.6422.86-
Jun 21, 202423.6023.8123.6023.8123.02-
Jun 20, 202423.7323.8823.7323.8823.09-
Jun 19, 202423.7223.7223.7223.7222.93-
Jun 18, 202423.8023.8023.8023.8023.01-
Jun 17, 202424.2324.2323.6823.6822.90-
Jun 14, 202424.7024.7024.7024.7023.88-
Jun 13, 202424.8424.8924.7324.8424.02100
Jun 12, 202424.9525.0224.9525.0224.19-
Jun 11, 202425.0025.2125.0025.2124.37-
Jun 10, 202425.6725.6725.2525.2524.41-
Jun 7, 202425.3625.4925.3025.4924.65-
Jun 6, 202425.2125.4025.2125.4024.56-
Jun 5, 202425.3725.3725.3325.3624.52-
Jun 4, 202425.8525.8525.8125.8424.98-
Jun 3, 202425.7026.1425.6525.8324.97100
May 31, 202425.4625.7325.4625.7324.88-
May 30, 202424.9224.9224.9224.9224.09-
May 29, 202425.2125.2124.9124.9124.08-
May 28, 202425.1225.3925.1225.3924.5515
May 27, 202425.1325.3425.1225.2624.42-
May 24, 202425.3925.4525.3625.3624.52-
May 23, 202425.7625.7625.4225.4624.62-

Related Tickers

0NTI.IL Gerresheimer AG
57.25
-4.58%
 
AFX.HA Carl Zeiss Meditec AG
59.60
+0.68%
 
1ISRG.MI Intuitive Surgical, Inc.
470.70
-2.18%
 
ESL.F EssilorLuxottica Société anonyme
248.90
-5.25%
 
POCI Precision Optics Corporation, Inc.
4.3369
-1.43%
 
STMNz.XC
 
SYNSAM.ST Synsam AB (publ)
49.75
+2.47%
 
CZMWY Carl Zeiss Meditec AG
65.02
-0.30%
 
TECN.SW Tecan Group AG
165.60
-1.78%
 
CUPR Cuprina Holdings (Cayman) Limited
4.4900
-1.54%