UK markets close in 2 hours 54 minutes

Dentsply Sirona Inc (DY2.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.81+0.22 (+0.86%)
As of 12:31PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202425.6825.8125.6325.8125.81120
31 May 202425.4425.8225.4425.5925.59-
30 May 202424.9025.4024.9025.4025.40-
29 May 202425.1825.1825.0625.1325.13-
28 May 202425.1025.3325.1025.2125.21-
27 May 202425.3225.3225.1125.2325.23-
24 May 202425.3725.3925.3125.3125.31-
23 May 202425.7425.7425.5825.5825.58-
22 May 202425.7826.0425.5025.8825.88-
21 May 202425.6625.9325.6425.7925.79-
20 May 202425.8125.8325.7225.7225.72-
17 May 202425.9325.9725.6125.6125.61-
16 May 202425.7826.1025.7825.9925.99-
15 May 202425.7826.1625.7626.0326.03-
14 May 202425.9026.1525.6325.6325.63-
13 May 202425.7126.2825.7125.8525.85-
10 May 202426.0626.0925.8625.8625.86-
09 May 202425.6626.1225.6625.9525.95-
08 May 202426.1026.1225.7425.7425.74-
07 May 202426.0726.7326.0726.3726.37-
06 May 202426.1026.1125.9726.1126.11-
03 May 202426.3926.5826.1326.1326.13-
02 May 202427.9427.9726.8426.8426.84-
30 Apr 202428.4428.4427.9728.2828.28-
29 Apr 202428.3728.7828.3428.7128.71-
26 Apr 202428.0328.6428.0328.5428.54-
25 Apr 202428.5928.5928.1028.1028.10-
24 Apr 202428.6628.8928.6528.8928.89-
23 Apr 202428.3028.7628.2428.7628.76-
22 Apr 202428.4628.5728.4628.5328.53-
19 Apr 202428.4028.4428.3928.3928.39-
18 Apr 202428.2828.6228.2828.4628.46-
17 Apr 202428.7828.8428.7628.7628.76-
16 Apr 202428.8229.0928.8229.0929.09120
15 Apr 202429.2529.4229.1929.1929.19-
12 Apr 202429.7029.8329.0529.0529.05-
11 Apr 202429.9130.0729.8929.9929.99-
10 Apr 202430.0430.0729.6829.6829.68-
09 Apr 202429.4630.2429.4230.2430.24-
08 Apr 202429.5729.7029.2629.7029.70-
05 Apr 202429.2929.7229.2729.7229.72-
04 Apr 202429.1829.6929.1829.5729.57-
03 Apr 202429.7129.7629.4329.4329.43-
02 Apr 202429.8030.0429.4529.4529.45-
28 Mar 202430.7430.8630.6030.8630.86-
27 Mar 202429.8030.6429.8030.5630.56-
27 Mar 20240.16 Dividend
26 Mar 202430.1630.2430.0430.0429.88-
25 Mar 202430.1230.3830.1030.2030.04-
22 Mar 202430.7230.7630.3830.3830.22-
21 Mar 202430.3430.7230.3430.7230.56-
20 Mar 202430.3030.3830.1830.1830.02-
19 Mar 202430.2230.3830.2230.3630.20-
18 Mar 202430.0830.3630.0230.3630.20-
15 Mar 202430.1430.2030.1230.1229.96-
14 Mar 202431.5031.5830.2230.2230.06-
13 Mar 202430.6031.1230.5231.1230.95-
12 Mar 202430.5030.7630.4630.7230.56-
11 Mar 202430.5830.8830.5830.8830.72-
08 Mar 202430.2830.7830.2830.7830.62-
07 Mar 202430.3630.6230.3630.6230.46-
06 Mar 202430.4030.6630.4030.6630.50-
05 Mar 202430.3630.6630.3630.6430.48-
04 Mar 202430.4030.5030.0030.5030.34-
01 Mar 202430.0430.7429.9630.7430.58-
29 Feb 202430.4630.4630.1430.1429.98-
28 Feb 202430.8430.8430.4830.4830.32-
27 Feb 202430.7831.1030.7830.9430.78-
26 Feb 202431.0431.3230.8030.8030.64-
23 Feb 202430.8031.3430.7631.3431.17-
22 Feb 202430.3630.9430.2830.9430.78-
21 Feb 202430.9630.9630.3630.3630.20-
20 Feb 202430.8631.2030.7431.1430.97-
19 Feb 202430.9230.9830.9230.9230.76-
16 Feb 202431.1831.3030.9231.3031.13-
15 Feb 202430.2631.1830.2431.1831.01-
14 Feb 202430.0630.4030.0630.3630.20-
13 Feb 202430.8630.8630.0630.1429.98-
12 Feb 202430.1430.9630.1430.9630.80-
09 Feb 202430.5230.5230.4830.4830.32-
08 Feb 202431.0231.0430.5030.5030.34-
07 Feb 202431.5031.6231.4631.6231.45-
06 Feb 202430.7631.6230.5831.6231.45-
05 Feb 202431.4231.5631.2231.2231.05-
02 Feb 202431.6631.6631.3431.3431.17-
01 Feb 202431.9432.2031.9432.2032.03-
31 Jan 202432.1232.4832.1232.3632.19-
30 Jan 202432.4432.4432.1832.4032.23-
29 Jan 202431.9232.7031.9232.7032.53-
26 Jan 202432.0032.2431.9432.0631.89-
25 Jan 202431.6832.0831.6432.0831.91-
24 Jan 202432.4432.4631.7231.7231.55-
23 Jan 202432.9633.0832.4232.4232.25-
22 Jan 202432.4633.1232.4633.0632.88-
19 Jan 202432.7432.8032.6432.6832.51-
18 Jan 202432.3232.8432.3232.8232.65-
17 Jan 202432.7232.7232.5432.5432.37-
16 Jan 202433.1233.1832.8832.9432.76-
15 Jan 202433.1033.1633.1033.1032.92-
12 Jan 202432.9433.4232.9433.4233.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...