UK markets closed

DENTSPLY SIRONA Inc. (DY2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
28.54+0.35 (+1.24%)
At close: 09:41PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202428.0228.5428.0228.5428.54-
25 Apr 202428.4628.4628.1928.1928.19-
24 Apr 202428.5628.7328.5628.7328.73-
23 Apr 202428.2228.6628.2228.6628.66-
22 Apr 202428.4028.5828.4028.5828.58-
19 Apr 202428.3128.5028.3128.5028.50-
18 Apr 202428.1928.1928.1628.1628.16130
17 Apr 202428.6628.6628.5028.5028.50-
16 Apr 202428.7429.0828.7429.0829.08250
15 Apr 202429.1729.1729.1729.1729.17-
12 Apr 202429.7129.7129.7129.7129.71-
11 Apr 202429.8429.8429.6829.6829.68100
10 Apr 202429.9929.9929.9229.9229.92-
09 Apr 202429.3430.2529.3430.2530.25-
08 Apr 202429.4829.4829.4829.4829.48-
05 Apr 202429.1729.6929.1729.6929.69-
04 Apr 202429.1029.3629.1029.3629.36-
03 Apr 202429.6729.8029.3729.3729.3750
02 Apr 202429.6629.6929.6629.6929.6950
28 Mar 202430.7630.7830.6630.6630.66250
27 Mar 202429.7230.6829.7230.6830.68-
27 Mar 20240.16 Dividend
26 Mar 202430.0830.0829.9229.9229.76-
25 Mar 202430.0830.2230.0830.2230.06-
22 Mar 202430.6630.6630.2030.2030.04-
21 Mar 202430.3030.7230.3030.7230.56-
20 Mar 202430.2230.4030.2230.4030.24-
19 Mar 202430.1830.4230.1830.4030.24200
18 Mar 202429.9429.9429.9429.9429.78-
15 Mar 202430.0830.0829.9629.9629.80-
14 Mar 202431.4631.4630.2230.2230.06-
13 Mar 202430.5431.3630.5431.3631.19-
12 Mar 202430.4030.6630.4030.6630.50-
11 Mar 202430.6630.6630.5230.5230.36-
08 Mar 202430.1630.7630.1630.7630.601
07 Mar 202430.2630.4630.2630.4630.30-
06 Mar 202430.3230.7230.3230.5830.422
05 Mar 202430.3030.5230.3030.5230.36-
04 Mar 202430.1430.1430.1430.1429.98-
01 Mar 202429.9430.5629.9430.5630.40-
29 Feb 202431.0631.0630.0230.0229.86100
28 Feb 202430.7631.3830.6230.6230.4620
27 Feb 202430.7230.9030.7230.9030.73400
26 Feb 202430.9430.9430.9430.9430.77-
23 Feb 202430.6831.3230.6831.3231.15-
22 Feb 202430.2430.9830.2430.9830.81-
21 Feb 202430.8230.8230.4230.4230.26-
20 Feb 202430.7831.1030.7831.1030.93-
19 Feb 202430.8430.8430.8430.8430.68-
16 Feb 202431.1031.1031.0231.0230.85-
15 Feb 202430.1831.2230.1831.2231.05600
14 Feb 202430.0230.2830.0230.2830.12-
13 Feb 202430.7630.7630.1430.1429.98-
12 Feb 202430.0431.0230.0431.0230.85-
09 Feb 202430.4230.4230.3030.3030.14-
08 Feb 202430.9430.9430.6430.6430.48120
07 Feb 202431.4031.4031.1631.1630.99-
06 Feb 202430.6830.6830.6830.6830.52227
05 Feb 202431.3031.3031.3031.3031.13400
02 Feb 202431.5631.6231.5631.6231.45-
01 Feb 202431.9031.9031.8431.8431.67-
31 Jan 202432.1032.1432.1032.1431.97-
30 Jan 202432.3432.3432.1432.1431.97-
29 Jan 202431.8832.5431.8832.5432.37-
26 Jan 202431.9232.0831.9232.0831.9125
25 Jan 202431.5832.2031.5832.2032.03-
24 Jan 202432.3632.3631.6831.6831.51-
23 Jan 202432.9032.9032.6232.6232.45-
22 Jan 202432.4432.4432.4432.4432.27-
19 Jan 202432.6832.7432.6832.7432.56-
18 Jan 202432.3032.9632.3032.9632.78-
17 Jan 202432.6032.6032.5232.5232.35-
16 Jan 202432.9833.6632.9632.9632.78227
15 Jan 202433.0233.0233.0233.0232.84-
12 Jan 202432.9433.3032.9433.3033.12-
11 Jan 202433.8033.8033.2033.2033.02-
10 Jan 202433.0434.0233.0434.0233.84-
09 Jan 202432.4033.3232.4033.3233.14-
08 Jan 202431.9031.9031.9031.9031.73-
05 Jan 202432.3232.3232.2632.2632.09-
04 Jan 202432.2632.2632.2632.2632.0925
03 Jan 202432.1632.1631.7831.7831.61-
02 Jan 202431.9432.4031.9432.4032.23-
29 Dec 202331.8631.8631.8631.8631.69-
28 Dec 202331.6032.1031.6032.1031.93-
28 Dec 20230.14 Dividend
27 Dec 202331.8231.8231.8231.8231.51-
22 Dec 202331.5431.8431.5431.8431.53-
21 Dec 202330.8631.8430.8631.8431.53350
20 Dec 202331.3231.5831.0431.0430.74414
19 Dec 202330.8431.4830.8431.4831.17-
18 Dec 202331.2231.2630.8631.0430.74860
15 Dec 202331.1031.7231.1031.5831.2720
14 Dec 202330.3831.2030.3831.2030.90-
13 Dec 202329.3030.5229.3030.5230.22-
12 Dec 202329.1029.4429.0829.4429.15900
11 Dec 202329.3229.3229.3229.3229.03-
08 Dec 202329.8829.8829.5829.5829.29-
07 Dec 202329.5429.9229.5429.9229.63-
06 Dec 202329.5429.8829.5429.8829.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...