DENTSPLY SIRONA Inc. (0I8F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:09PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 30.50 | 30.59 | 30.50 | 30.59 | 30.59 | 18 |
| 25 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 182 |
| 24 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 13 |
| 23 Apr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 15 |
| 22 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,177 |
| 19 Apr 2024 | 30.40 | 30.41 | 30.40 | 30.41 | 30.41 | 1,373 |
| 18 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 177 |
| 17 Apr 2024 | 30.88 | 30.88 | 30.81 | 30.84 | 30.84 | 7 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 31.73 | 31.73 | 30.97 | 30.97 | 30.97 | 50 |
| 12 Apr 2024 | 31.82 | 31.82 | 30.97 | 30.97 | 30.97 | 2,109 |
| 11 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 4 |
| 10 Apr 2024 | 32.12 | 32.12 | 32.00 | 32.00 | 32.00 | 10 |
| 09 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 100 |
| 08 Apr 2024 | 32.16 | 32.28 | 31.88 | 32.28 | 32.28 | 152 |
| 05 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 3 |
| 04 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 5 |
| 03 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3 |
| 02 Apr 2024 | 31.70 | 31.95 | 31.70 | 31.87 | 31.87 | 125 |
| 28 Mar 2024 | 32.73 | 33.31 | 32.73 | 33.31 | 33.31 | 1,300 |
| 27 Mar 2024 | 32.63 | 33.25 | 32.63 | 33.22 | 33.22 | 1,874 |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 32.91 | 32.94 | 32.68 | 32.68 | 32.52 | 23 |
| 25 Mar 2024 | 32.98 | 32.98 | 32.96 | 32.96 | 32.80 | 502 |
| 22 Mar 2024 | 33.50 | 33.50 | 33.25 | 33.29 | 33.13 | 804 |
| 21 Mar 2024 | 33.69 | 33.69 | 33.43 | 33.43 | 33.27 | 7 |
| 20 Mar 2024 | 33.20 | 33.20 | 32.78 | 33.11 | 32.95 | 31 |
| 19 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.00 | - |
| 18 Mar 2024 | 32.97 | 33.07 | 32.80 | 33.07 | 32.91 | 108 |
| 15 Mar 2024 | 32.66 | 32.76 | 32.66 | 32.76 | 32.60 | 752 |
| 14 Mar 2024 | 33.94 | 33.94 | 32.79 | 32.79 | 32.63 | 2,246 |
| 13 Mar 2024 | 33.90 | 34.00 | 33.90 | 34.00 | 33.83 | 10 |
| 12 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.42 | 1 |
| 11 Mar 2024 | 33.86 | 34.00 | 33.69 | 33.89 | 33.72 | 20 |
| 08 Mar 2024 | 33.50 | 33.73 | 33.50 | 33.63 | 33.47 | 578 |
| 07 Mar 2024 | 33.58 | 33.59 | 33.34 | 33.34 | 33.18 | 1,219 |
| 06 Mar 2024 | 33.43 | 33.55 | 33.43 | 33.54 | 33.38 | 12 |
| 05 Mar 2024 | 33.18 | 33.35 | 33.18 | 33.31 | 33.15 | 505 |
| 04 Mar 2024 | 33.04 | 33.24 | 32.74 | 33.06 | 32.90 | 6 |
| 01 Mar 2024 | 32.99 | 33.49 | 32.35 | 33.49 | 33.33 | 3,397 |
| 29 Feb 2024 | 34.71 | 34.71 | 32.38 | 32.38 | 32.22 | 715 |
| 28 Feb 2024 | 33.28 | 33.39 | 33.02 | 33.15 | 32.99 | 450 |
| 27 Feb 2024 | 33.62 | 34.28 | 33.62 | 33.71 | 33.54 | 8 |
| 26 Feb 2024 | 34.08 | 34.13 | 33.40 | 33.44 | 33.27 | 342 |
| 23 Feb 2024 | 33.71 | 34.00 | 33.71 | 34.00 | 33.83 | 135 |
| 22 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.99 | 1 |
| 21 Feb 2024 | 32.75 | 33.10 | 32.75 | 33.10 | 32.94 | - |
| 20 Feb 2024 | 33.44 | 33.94 | 33.44 | 33.69 | 33.53 | 165 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 33.49 | 33.70 | 33.34 | 33.70 | 33.54 | 614 |
| 15 Feb 2024 | 32.98 | 33.53 | 32.98 | 33.53 | 33.37 | 69 |
| 14 Feb 2024 | 32.44 | 32.62 | 32.44 | 32.62 | 32.46 | 32 |
| 13 Feb 2024 | 32.99 | 33.01 | 32.17 | 32.51 | 32.35 | 627 |
| 12 Feb 2024 | 32.69 | 33.53 | 32.69 | 33.53 | 33.37 | 216 |
| 09 Feb 2024 | 33.10 | 33.10 | 32.90 | 32.92 | 32.76 | 712 |
| 08 Feb 2024 | 32.60 | 32.97 | 32.34 | 32.96 | 32.80 | 3,153 |
| 07 Feb 2024 | 34.23 | 34.34 | 33.56 | 34.24 | 34.07 | 707 |
| 06 Feb 2024 | 33.63 | 34.05 | 33.59 | 34.05 | 33.88 | 114 |
| 05 Feb 2024 | 33.77 | 34.08 | 33.74 | 33.74 | 33.57 | 96 |
| 02 Feb 2024 | 33.89 | 34.21 | 33.51 | 34.21 | 34.04 | 1,069 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 34.94 | 35.21 | 34.94 | 35.20 | 35.02 | 60 |
| 30 Jan 2024 | 35.41 | 35.41 | 35.08 | 35.17 | 35.00 | 13 |
| 29 Jan 2024 | 34.85 | 35.35 | 34.85 | 35.33 | 35.16 | 65 |
| 26 Jan 2024 | 35.27 | 35.27 | 34.97 | 34.97 | 34.80 | 174 |
| 25 Jan 2024 | 34.83 | 34.88 | 34.53 | 34.88 | 34.71 | 789 |
| 24 Jan 2024 | 35.65 | 35.65 | 34.67 | 34.67 | 34.51 | 1,491 |
| 23 Jan 2024 | 35.94 | 35.94 | 35.21 | 35.21 | 35.04 | 753 |
| 22 Jan 2024 | 35.97 | 36.31 | 35.90 | 36.08 | 35.90 | 380 |
| 19 Jan 2024 | 36.13 | 36.13 | 35.30 | 35.53 | 35.36 | 2,528 |
| 18 Jan 2024 | 35.61 | 35.85 | 35.45 | 35.63 | 35.45 | 50 |
| 17 Jan 2024 | 35.62 | 35.82 | 35.39 | 35.39 | 35.22 | 194 |
| 16 Jan 2024 | 35.82 | 35.93 | 35.67 | 35.87 | 35.69 | 1,411 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 36.84 | 36.84 | 36.61 | 36.68 | 36.50 | 26 |
| 11 Jan 2024 | 37.02 | 37.02 | 36.39 | 36.65 | 36.47 | 2,343 |
| 10 Jan 2024 | 36.59 | 37.28 | 36.55 | 37.19 | 37.01 | 2,275 |
| 09 Jan 2024 | 36.23 | 37.01 | 36.23 | 36.76 | 36.58 | 1,659 |
| 08 Jan 2024 | 35.42 | 36.00 | 35.42 | 36.00 | 35.82 | 151 |
| 05 Jan 2024 | 35.46 | 35.59 | 35.46 | 35.46 | 35.29 | 213 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 35.33 | 35.40 | 34.73 | 34.91 | 34.74 | 1,384 |
| 02 Jan 2024 | 35.68 | 35.89 | 35.62 | 35.67 | 35.49 | 272 |
| 29 Dec 2023 | 35.64 | 35.64 | 35.54 | 35.54 | 35.37 | - |
| 28 Dec 2023 | 35.75 | 35.79 | 35.66 | 35.67 | 35.50 | 144 |
| 28 Dec 2023 | 0.14 Dividend | |||||
| 27 Dec 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 35.31 | 144 |
| 22 Dec 2023 | 35.26 | 35.32 | 35.03 | 35.03 | 34.72 | 87 |
| 21 Dec 2023 | 34.76 | 34.94 | 34.76 | 34.86 | 34.55 | 86 |
| 20 Dec 2023 | 34.52 | 34.71 | 34.51 | 34.71 | 34.40 | 93 |
| 19 Dec 2023 | 34.24 | 34.84 | 34.24 | 34.48 | 34.18 | 963 |
| 18 Dec 2023 | 33.88 | 34.40 | 33.80 | 34.12 | 33.82 | 157 |
| 15 Dec 2023 | 34.37 | 34.53 | 34.27 | 34.41 | 34.11 | 44 |
| 14 Dec 2023 | 34.15 | 34.94 | 33.95 | 34.94 | 34.63 | 122 |
| 13 Dec 2023 | 31.78 | 31.81 | 31.74 | 31.77 | 31.49 | 175 |
| 12 Dec 2023 | 31.62 | 31.95 | 31.62 | 31.95 | 31.67 | 117 |
| 11 Dec 2023 | 31.72 | 31.72 | 31.31 | 31.35 | 31.08 | 1,402 |
| 08 Dec 2023 | 32.51 | 32.58 | 31.80 | 31.80 | 31.52 | 27 |
| 07 Dec 2023 | 32.24 | 32.56 | 32.24 | 32.56 | 32.27 | 21 |
| 06 Dec 2023 | 32.06 | 32.50 | 32.06 | 32.50 | 32.21 | 1,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.