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

Vienna - Delayed Quote EUR

DENTSPLY SIRONA Inc. (XRAY.VI)

12.10
-0.02
(-0.21%)
At close: 3:30:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202512.3112.3112.1012.1012.10-
Apr 28, 202512.0612.1812.0612.1212.12-
Apr 25, 202512.0912.1312.0112.1312.13-
Apr 24, 202511.6511.9411.5911.9411.94-
Apr 23, 202511.6111.7411.6111.7311.73-
Apr 22, 202511.1911.3511.1911.2611.26-
Apr 17, 202511.1911.1911.1511.1911.19-
Apr 16, 202511.0611.0710.9911.0711.07-
Apr 15, 202511.5711.5711.2211.2211.22-
Apr 14, 202511.3211.5611.3211.3211.32-
Apr 11, 202511.2411.2410.7710.7710.77-
Apr 10, 202512.5712.5711.0611.0611.06-
Apr 9, 202511.3811.4811.2311.2311.23-
Apr 8, 202512.2712.3812.1312.1312.13-
Apr 7, 202511.8012.1511.8011.8411.84-
Apr 4, 202512.3012.3111.9011.9011.90-
Apr 3, 202513.2113.2112.3112.3112.31-
Apr 2, 202513.5713.5713.4713.5613.56-
Apr 1, 202513.8213.9313.7713.8513.851
Mar 31, 202513.7713.8513.6913.8513.85-
Mar 28, 2025 0.14039999 Dividend
Mar 28, 202514.3014.3513.8413.8413.84-
Mar 27, 202514.3514.3514.3514.3514.19-
Mar 26, 202514.4014.5214.3514.3514.19-
Mar 25, 202514.6314.6514.4714.4714.30-
Mar 24, 202514.4414.7914.4414.6014.43-
Mar 21, 202514.3814.3814.2314.2314.07-
Mar 20, 202514.4314.6114.4014.6114.45-
Mar 19, 202514.4414.6014.4114.4814.31548
Mar 18, 202514.2114.3914.2114.3314.17-
Mar 17, 202514.2614.2714.1914.2214.06-
Mar 14, 202513.8913.9013.7513.9013.74-
Mar 13, 202514.1414.1413.8913.8913.74-
Mar 12, 202514.6414.6814.1514.1513.99-
Mar 11, 202514.7014.8414.2314.2314.08-
Mar 10, 202515.0215.0314.9015.0314.86-
Mar 7, 202515.0415.0414.7714.7714.612
Mar 6, 202514.9115.0514.7215.0514.88-
Mar 5, 202514.7114.7114.5614.6314.46-
Mar 4, 202515.5715.6514.7614.7614.60533
Mar 3, 202515.9415.9415.6315.6315.45-
Feb 28, 202516.7316.7515.8415.8415.66-
Feb 27, 202518.0018.0016.8616.8616.682,220
Feb 26, 202517.9618.1717.9618.1717.97-
Feb 25, 202518.1518.2417.7517.7517.55-
Feb 24, 202517.9718.1117.9718.1117.91-
Feb 21, 202518.0618.1318.0618.1317.92-
Feb 20, 202518.1618.2718.1018.2718.07-
Feb 19, 202518.0518.0918.0218.0917.89-
Feb 18, 202517.5517.8117.5517.8117.61-
Feb 17, 202517.4817.5317.4817.5217.32-
Feb 14, 202518.0818.1717.6117.6117.41-
Feb 13, 202517.6417.8317.6117.8317.63-
Feb 12, 202517.6817.7617.5217.7217.52548
Feb 11, 202517.8817.8817.7717.7817.59-
Feb 10, 202518.2218.2818.0518.0517.84-
Feb 7, 202518.8618.8618.2318.2318.03-
Feb 6, 202518.6718.7418.6318.7118.50-
Feb 5, 202518.5118.7518.4718.7518.55-
Feb 4, 202518.7318.7318.5718.5718.36-
Feb 3, 202519.0919.0918.9919.0118.80-
Jan 31, 202519.3419.4719.1119.1118.90-
Jan 30, 202518.9519.5118.9219.5119.29-
Jan 29, 202518.8618.9618.8618.9618.75-
Jan 28, 202518.7618.8818.7418.7618.55-
Jan 27, 202518.5318.7518.4418.7518.55-
Jan 24, 202518.5718.5918.4918.5918.39-
Jan 23, 202518.5918.5918.3818.4418.24-
Jan 22, 202518.2218.5318.1818.5318.33-
Jan 21, 202518.1518.2518.1518.2518.05-
Jan 20, 202518.2318.2318.1318.1317.93-
Jan 17, 202517.9618.2317.9518.2318.02-
Jan 16, 202517.7517.7817.6717.6717.47-
Jan 15, 202517.5317.8917.5017.8917.69-
Jan 14, 202518.2418.3617.5017.5017.30-
Jan 13, 202517.7018.1717.7018.1717.96-
Jan 10, 202518.3218.3218.0018.0017.80-
Jan 9, 202518.2618.2918.2518.2918.09-
Jan 8, 202518.0318.0817.9918.0717.86-
Jan 7, 202518.1418.1417.8217.9917.78-
Jan 6, 202518.0918.4017.9418.4018.19-
Jan 3, 202518.2618.3017.8817.8817.68-
Jan 2, 202518.3318.4818.3118.3118.11-
Dec 30, 202418.1418.1418.0018.0017.80-
Dec 27, 2024 0.14039999 Dividend
Dec 27, 202418.1918.2818.0218.2818.08-
Dec 23, 202417.9717.9717.9717.9717.61-
Dec 20, 202417.7617.9717.6817.9717.61-
Dec 19, 202418.0318.0317.7917.7917.44-
Dec 18, 202418.3118.4418.3118.3517.99-
Dec 17, 202418.7618.7818.4818.4818.11-
Dec 16, 202418.9719.1418.6819.1418.7625
Dec 13, 202419.1519.1518.8118.8118.43-
Dec 12, 202418.9219.2018.9219.2018.82-
Dec 11, 202418.5919.0318.5819.0318.66-
Dec 10, 202418.4418.4818.3818.3818.01-
Dec 9, 202418.1018.3418.0918.3417.97-
Dec 6, 202418.2918.3518.2318.2317.87-
Dec 5, 202418.5718.5718.3718.3718.00-
Dec 4, 202418.3818.6518.3318.6518.27-
Dec 3, 202418.8618.8618.1918.1917.83-
Dec 2, 202418.6718.7518.6318.7518.37-
Nov 29, 202418.5818.6018.5818.6018.23-
Nov 28, 202418.6018.6018.6018.6018.23-
Nov 27, 202418.3918.5418.3018.5418.17-
Nov 26, 202418.6218.6618.3018.3017.93-
Nov 25, 202418.2018.5018.0618.5018.13-
Nov 22, 202417.8817.9417.8817.9417.58-
Nov 21, 202417.5817.8817.5817.8817.52-
Nov 20, 202417.8917.9017.7117.7117.36-
Nov 19, 202417.4517.9117.2317.9117.55-
Nov 18, 202417.3017.4117.2517.4117.06-
Nov 15, 202416.9217.0716.9217.0716.73-
Nov 14, 202416.6916.9716.6916.9716.63-
Nov 13, 202416.6916.6916.4216.4216.09-
Nov 12, 202416.5816.7016.4516.4516.1360
Nov 11, 202416.8317.0516.7116.7116.38-
Nov 8, 202416.4516.6916.2016.6916.3660
Nov 7, 202422.0422.0416.6516.6516.32409
Nov 6, 202422.2723.0322.0122.0121.57-
Nov 5, 202421.4621.4621.2521.4220.99-
Nov 4, 202421.5521.6421.5521.6421.21-
Nov 1, 202421.3421.7621.3421.7621.33-
Oct 31, 202421.4821.6621.4621.5821.15-
Oct 30, 202421.5321.7721.3821.6521.22-
Oct 29, 202421.8721.9021.7021.7021.27-
Oct 28, 202421.6822.0721.6522.0321.59-
Oct 25, 202422.1922.1921.5021.5021.071
Oct 24, 202422.2122.6722.2122.6722.22-
Oct 23, 202422.4422.4922.1722.1721.73-
Oct 22, 202422.5222.5722.4522.4522.00-
Oct 21, 202422.8122.8122.5322.5322.08-
Oct 18, 202422.4922.7022.4222.7022.25-
Oct 17, 202422.7122.8022.6022.6022.15-
Oct 16, 202422.3322.5522.3222.4121.96-
Oct 15, 202422.4222.7822.3122.7822.33-
Oct 14, 202422.5822.5822.1522.1521.71-
Oct 11, 202422.3322.4522.3022.4522.00-
Oct 10, 202422.4022.4122.1622.4121.96-
Oct 9, 202422.3922.4922.2722.4922.04-
Oct 8, 202422.3322.3422.1422.1421.70-
Oct 7, 202423.0223.0222.4922.4922.04-
Oct 4, 202422.3322.8922.3322.7722.32-
Oct 3, 202422.6322.6322.4922.6022.15-
Oct 2, 202423.5223.5423.1023.1022.64-
Oct 1, 202424.2924.4323.6623.6623.19-
Sep 30, 202424.1924.1924.0024.0023.52-
Sep 27, 2024 0.14039999 Dividend
Sep 27, 202423.6524.4723.6024.4723.98-
Sep 26, 202423.2223.2223.2223.2222.60-
Sep 25, 202423.3723.4323.2223.2222.60-
Sep 24, 202423.5723.7123.5523.6222.99-
Sep 23, 202423.5623.7123.5423.5822.95-
Sep 20, 202424.0624.1123.6923.6923.06-
Sep 19, 202424.1424.3924.1424.3523.70-
Sep 18, 202423.9024.0523.8823.8823.24-
Sep 17, 202423.4524.1423.4324.1423.50-
Sep 16, 202423.6523.7223.4223.4222.79-
Sep 13, 202422.9323.5222.9123.5222.89-
Sep 12, 202422.5022.5722.3422.5721.97-
Sep 11, 202422.6422.6422.1022.1021.51-
Sep 10, 202422.9222.9622.7722.7722.16-
Sep 9, 202423.1923.2623.0623.2322.61-
Sep 6, 202422.5222.9822.4722.9822.37-
Sep 5, 202423.0323.1622.5722.5721.97-
Sep 4, 202422.5522.6422.4822.6422.04-
Sep 3, 202422.8623.0322.7523.0322.41-
Sep 2, 202422.8422.8722.8322.8322.22-
Aug 30, 202422.8723.1122.7922.7922.18-
Aug 29, 202422.2922.8622.2922.8622.25-
Aug 28, 202422.7822.8122.0822.0821.49-
Aug 27, 202422.6522.6622.3522.3521.75-
Aug 26, 202422.6722.9122.6722.9122.30-
Aug 23, 202421.7822.3521.7722.3521.75-
Aug 22, 202422.0922.1621.8921.8921.31-
Aug 21, 202421.9222.0521.8922.0521.46-
Aug 20, 202423.1023.1021.9421.9421.35431
Aug 19, 202423.1123.1923.1023.1922.57-
Aug 16, 202423.4123.4123.1123.1122.49-
Aug 15, 202422.5223.3822.4023.3822.76-
Aug 14, 202422.4322.5222.3722.4721.87-
Aug 13, 202421.9622.2921.8822.2921.69-
Aug 12, 202422.1022.3822.1022.2221.63-
Aug 9, 202422.3722.3722.1622.1621.57-
Aug 8, 202421.6422.3921.6422.3921.79-
Aug 7, 202422.2522.3322.2522.3321.73-
Aug 6, 202422.5022.6222.2522.4821.88-
Aug 5, 202422.9322.9322.5022.5021.90-
Aug 2, 202424.6124.6123.1723.1722.55-
Aug 1, 202425.1125.4525.0225.0224.35-
Jul 31, 202425.1725.5024.1625.5024.82431
Jul 30, 202424.4724.8024.3324.8024.14-
Jul 29, 202424.4124.4624.2924.3323.68-
Jul 26, 202424.4224.4924.2224.2223.57-
Jul 25, 202424.2224.4323.9824.4323.78-
Jul 24, 202423.9924.2323.9924.2323.58-
Jul 23, 202424.2324.3424.0724.0723.43-
Jul 22, 202424.2524.3724.2524.2923.64-
Jul 19, 202424.2124.2824.0424.0423.40-
Jul 18, 202425.0125.2624.6425.2624.59-
Jul 17, 202424.5125.0624.4525.0624.39-
Jul 16, 202423.4824.0123.4324.0123.37-
Jul 15, 202423.5323.5323.1723.4222.79-
Jul 12, 202423.1623.6623.1623.6623.03-
Jul 11, 202422.5323.2922.4723.2922.67-
Jul 10, 202422.3722.5922.3422.3821.78-
Jul 9, 202422.8422.8422.6922.6922.08-
Jul 8, 202422.7722.7822.6522.6522.05-
Jul 5, 202422.9622.9622.5422.5421.94-
Jul 4, 202422.9522.9522.9022.9022.29-
Jul 3, 202422.7322.8222.7322.8222.21-
Jul 2, 202422.9222.9622.9222.9622.35-
Jul 1, 202423.2823.2823.2823.2822.66-
Jun 28, 2024 0.14039999 Dividend
Jun 28, 202423.5023.5023.4123.4122.78-
Jun 27, 202423.3823.3823.3823.3822.60-
Jun 26, 202423.3823.3823.3823.3822.60-
Jun 25, 202423.8723.8723.4123.4122.63-
Jun 24, 202423.8024.1223.8024.1223.32-
Jun 21, 202423.9123.9123.9123.9123.11-
Jun 20, 202423.8923.8923.8023.8023.01-
Jun 19, 202423.8023.8023.8023.8023.01-
Jun 18, 202423.9424.0923.9424.0923.29-
Jun 17, 202424.4024.4023.7523.7522.96-
Jun 14, 202424.8624.8624.4924.4923.67-
Jun 13, 202424.7324.7324.7324.7323.90-
Jun 12, 202425.1525.3725.1525.3724.52-
Jun 11, 202425.1325.1324.9724.9724.14-
Jun 10, 202425.8225.8225.3725.3724.52-
Jun 7, 202425.5425.8425.5425.8424.98-
Jun 6, 202425.4325.4325.4025.4024.55-
Jun 5, 202425.5425.5625.5425.5624.71-
Jun 4, 202426.0226.0225.7225.7224.86-
Jun 3, 202425.8725.8725.8525.8524.99-
May 31, 202425.7825.7825.7825.7824.92-
May 30, 202425.1225.3725.1225.3724.52-
May 29, 202425.3825.3825.1125.1124.27-
May 28, 202425.2825.2925.2825.2924.45-
May 27, 202425.4025.4025.2625.2624.42-
May 24, 202425.5125.5125.3725.3724.52-
May 23, 202425.9425.9425.6125.6124.76-
May 22, 202426.0026.0026.0026.0025.13-
May 21, 202425.8625.9025.8625.9025.04-
May 20, 202426.0026.0026.0026.0025.13-
May 17, 202425.5225.5225.5225.5224.67-
May 16, 202426.0126.0226.0126.0225.15-
May 15, 202425.9725.9725.9725.9725.10-
May 14, 202426.0126.0126.0126.0125.14-
May 13, 202425.9126.2625.9126.2625.38-
May 10, 202425.9825.9825.9825.9825.11-
May 9, 202426.0426.0426.0426.0425.17-
May 8, 202426.0226.0226.0226.0225.15-
May 7, 202426.2726.7526.2726.7525.86-
May 6, 202426.3326.3326.0226.0225.15-
May 3, 202426.4226.4226.4226.4225.54-
May 2, 202428.1328.1327.4527.4526.53877
Apr 30, 202428.6928.6928.1928.1927.25-
Apr 29, 202428.6028.7128.6028.7127.75-