UK markets closed

DENTSPLY SIRONA Inc. (0I8F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.18-0.76 (-2.82%)
At close: 05:20PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202426.4526.4526.1126.1826.181,221
18 Jul 202427.0327.4826.7726.9426.94736
17 Jul 202427.7027.7026.9627.4427.44402
16 Jul 202425.6126.4725.5726.4726.471,321
15 Jul 202425.3625.6825.3625.5925.594,185
12 Jul 202425.7825.8025.6625.6725.671,101
11 Jul 202424.9525.7624.9225.7525.75157
10 Jul 202424.4724.5024.2024.2524.25235
09 Jul 202424.6524.6524.0824.0824.081,154
08 Jul 202424.5124.7524.5124.7524.75400
05 Jul 202424.3224.5024.3024.5024.501,004
04 Jul 2024------
03 Jul 202424.3724.3724.3724.3724.37198
02 Jul 202424.6624.6624.6624.6624.66101
01 Jul 202425.1525.4824.6324.6324.631,308
28 Jun 202425.0825.2125.0825.2125.21306
28 Jun 20240.16 Dividend
27 Jun 202425.1625.1624.9924.9924.83102
26 Jun 2024------
25 Jun 202425.1725.1725.0025.0024.84202
24 Jun 202425.6225.9725.6225.9725.804,105
21 Jun 202425.4525.4725.4525.4525.297
20 Jun 202425.3425.5925.2625.5725.4119
19 Jun 2024------
18 Jun 202425.8525.8525.6825.6825.52101
17 Jun 202425.5925.7125.5925.6925.53342
14 Jun 202425.9826.1625.8726.1525.98319
13 Jun 202426.8026.8026.5626.7026.53248
12 Jun 202427.4727.7227.4227.5227.341,541
11 Jun 202426.8826.8826.7326.7326.565
10 Jun 202427.3827.3827.2027.2027.031,528
07 Jun 202427.5027.8427.4927.8427.66610
06 Jun 202427.4427.6127.4427.6127.43221
05 Jun 202427.6727.6827.4927.6827.50227
04 Jun 202428.1628.1828.1628.1828.00520
03 Jun 202427.9128.0427.9128.0427.863
31 May 202428.1428.1427.8127.8127.63138
30 May 202427.5527.6527.5427.6527.4712
29 May 202427.3727.6727.1827.1827.00113
28 May 202427.7227.8227.5327.6027.42323
24 May 202427.5527.6027.5027.5027.32109
23 May 202427.8227.8227.6027.6027.43187
22 May 202428.2028.4028.2028.2728.09157
21 May 202428.0028.1228.0028.1027.926
20 May 202428.0828.3228.0828.1727.99774
17 May 202428.2228.3527.9227.9527.78346
16 May 202428.1628.1628.1628.1627.983
15 May 202428.1428.4028.1428.4028.2197
14 May 202428.4528.4527.7827.8327.65161
13 May 202427.8928.4927.8928.1627.981,251
10 May 202428.1928.1927.8927.9427.766,207
09 May 202427.9128.1427.9128.0627.8893
08 May 202428.0228.1927.7827.8427.66251
07 May 202428.6929.1328.4528.4828.3032
03 May 202428.6228.6228.4228.4228.24752
02 May 202429.5029.5028.5029.2529.0646
01 May 202430.0930.2930.0930.2930.1050
30 Apr 202429.9930.2529.9930.1529.96104
29 Apr 202430.7930.9830.6530.9030.703,477
26 Apr 202430.5030.5930.5030.5930.3918
25 Apr 202430.6230.6230.6230.6230.43182
24 Apr 202430.8630.8630.8630.8630.6613
23 Apr 202430.5730.5730.5730.5730.3815
22 Apr 202430.5030.5030.5030.5030.301,177
19 Apr 202430.4030.4130.4030.4130.211,373
18 Apr 202430.5830.5830.5830.5830.38177
17 Apr 202430.8830.8830.8130.8430.647
16 Apr 2024------
15 Apr 202431.7331.7330.9730.9730.7750
12 Apr 202431.8231.8230.9730.9730.772,109
11 Apr 202432.0732.0732.0732.0731.864
10 Apr 202432.1232.1232.0032.0031.7910
09 Apr 202432.5732.5732.5732.5732.36100
08 Apr 202432.1632.2831.8832.2832.07152
05 Apr 202431.8931.8931.8931.8931.693
04 Apr 202432.0832.0832.0832.0831.885
03 Apr 202432.2632.2632.2632.2632.053
02 Apr 202431.7031.9531.7031.8731.67125
28 Mar 202432.7333.3132.7333.3133.091,300
27 Mar 202432.6333.2532.6333.2233.011,874
27 Mar 20240.16 Dividend
26 Mar 202432.9132.9432.6832.6832.3123
25 Mar 202432.9832.9832.9632.9632.59502
22 Mar 202433.5033.5033.2533.2932.91804
21 Mar 202433.6933.6933.4333.4333.057
20 Mar 202433.2033.2032.7833.1132.7431
19 Mar 202433.1633.1633.1633.1632.79-
18 Mar 202432.9733.0732.8033.0732.70108
15 Mar 202432.6632.7632.6632.7632.39752
14 Mar 202433.9433.9432.7932.7932.422,246
13 Mar 202433.9034.0033.9034.0033.6210
12 Mar 202433.5933.5933.5933.5933.211
11 Mar 202433.8634.0033.6933.8933.5120
08 Mar 202433.5033.7333.5033.6333.26578
07 Mar 202433.5833.5933.3433.3432.971,219
06 Mar 202433.4333.5533.4333.5433.1612
05 Mar 202433.1833.3533.1833.3132.94505
04 Mar 202433.0433.2432.7433.0632.696
01 Mar 202432.9933.4932.3533.4933.113,397
29 Feb 202434.7134.7132.3832.3832.01715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...