UK markets closed

Dentsply Sirona Inc (DY2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
26.57-0.62 (-2.28%)
At close: 04:42PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.4226.8526.4226.5726.57400
02 May 202427.9528.0127.1927.1927.19-
30 Apr 202428.4528.4527.8928.0828.08-
29 Apr 202428.3828.7728.3728.6628.66-
26 Apr 202428.1528.1528.1128.1128.11-
25 Apr 202428.6128.6128.3928.4328.43-
24 Apr 202428.6828.9428.6728.8128.81-
23 Apr 202428.3228.7628.2928.7228.72-
22 Apr 202428.4828.9228.4828.9228.92250
19 Apr 202428.4228.5328.4228.5328.53-
18 Apr 202428.2928.6928.2728.5628.56-
17 Apr 202428.8129.1728.7128.7128.7140
16 Apr 202428.8529.1828.8529.1329.13-
15 Apr 202429.2729.4128.9128.9128.91-
12 Apr 202429.7229.7229.7229.7229.72-
11 Apr 202429.9330.1629.9029.9029.90-
10 Apr 202430.0630.0629.7329.7329.73-
09 Apr 202429.4729.8829.4729.8829.88-
08 Apr 202429.5929.6229.5929.6229.62-
05 Apr 202429.3129.5329.3129.5329.53400
04 Apr 202429.2029.2029.2029.2029.20-
03 Apr 202429.7329.7629.7329.7629.76-
02 Apr 202429.8329.8329.6829.6829.6885
28 Mar 202430.7630.7630.5230.5230.52-
27 Mar 202429.8429.8429.8429.8429.84-
27 Mar 20240.16 Dividend
26 Mar 202430.1830.1830.1830.1830.02-
25 Mar 202430.1430.1630.1230.1229.96-
22 Mar 202430.7430.7830.2230.3030.14-
21 Mar 202430.3630.5630.3630.5630.40-
20 Mar 202430.3230.5830.3230.3630.20-
19 Mar 202430.2430.4430.2430.4430.28-
18 Mar 202430.1030.3630.1030.3630.20-
15 Mar 202430.1630.2230.1630.2230.06-
14 Mar 202431.5231.5231.5231.5231.35-
13 Mar 202430.6231.0630.5231.0230.86-
12 Mar 202430.5230.7830.5030.6830.52-
11 Mar 202430.6030.8830.6030.8830.72-
08 Mar 202430.3030.9230.3030.8230.66-
07 Mar 202430.3830.6430.3830.5230.36-
06 Mar 202430.4230.7430.4230.5830.42-
05 Mar 202430.3830.6630.3830.5630.40-
04 Mar 202430.4030.6030.0830.6030.44-
01 Mar 202430.0630.1830.0630.1830.02-
29 Feb 202430.4830.4830.4830.4830.32-
28 Feb 202430.8630.8630.7230.7230.56-
27 Feb 202430.8030.8630.8030.8030.64-
26 Feb 202431.0631.3031.0031.1230.96-
23 Feb 202430.8231.0030.8231.0030.84-
22 Feb 202430.3830.7430.2230.7430.58-
21 Feb 202430.9830.9830.8430.8430.68-
20 Feb 202430.8831.1830.8031.1630.99-
19 Feb 202430.9430.9830.9430.9830.82-
16 Feb 202431.2031.2031.2031.2031.03-
15 Feb 202430.2830.2830.2830.2830.12-
14 Feb 202430.0830.0830.0830.0829.92-
13 Feb 202430.8830.8830.8830.8830.72-
12 Feb 202430.1630.1830.1630.1830.0275
09 Feb 202430.5430.5430.4430.4430.28-
08 Feb 202431.0431.0430.4030.6830.52-
07 Feb 202431.5431.5431.3031.4431.27-
06 Feb 202430.7830.7830.6230.6230.46-
05 Feb 202431.4431.6231.4431.6231.45-
02 Feb 202431.6832.1031.4831.4831.3120
01 Feb 202431.9632.1431.9632.1031.93-
31 Jan 202432.1432.3232.1032.3232.15-
30 Jan 202432.4632.4632.1632.4432.27-
29 Jan 202431.9432.0231.9432.0231.85-
26 Jan 202432.0232.2431.9632.2432.07-
25 Jan 202431.7031.7031.6631.6631.49-
24 Jan 202432.4632.4631.8231.8231.65-
23 Jan 202432.9833.1032.4832.6232.45-
22 Jan 202432.4833.1432.4833.1432.96-
19 Jan 202432.7432.8232.6632.6632.49-
18 Jan 202432.3432.9632.3432.9632.79-
17 Jan 202432.7433.1832.5032.5832.4140
16 Jan 202433.1233.1232.9032.9032.73-
15 Jan 202433.1433.1433.1433.1432.96-
12 Jan 202432.9633.3232.9633.3233.14-
11 Jan 202433.8633.8633.8633.8633.68-
10 Jan 202433.1634.0833.1634.0833.90-
09 Jan 202432.5033.6832.4633.6833.50100
08 Jan 202431.9832.9431.9832.9432.77-
05 Jan 202432.4032.4032.4032.4032.23-
04 Jan 202431.6632.4631.6632.3832.21-
03 Jan 202432.2632.2631.7631.7631.59100
02 Jan 202432.0632.6632.0632.6632.49-
29 Dec 202331.9431.9431.8831.8831.71-
28 Dec 202331.7031.7031.7031.7031.53-
28 Dec 20230.14 Dividend
27 Dec 202331.9632.4031.9232.0231.71142
22 Dec 202331.6831.9831.6831.9831.67-
21 Dec 202330.9430.9430.9430.9430.64-
20 Dec 202331.4831.4831.4831.4831.18-
19 Dec 202330.9430.9430.9430.9430.64-
18 Dec 202331.3231.3231.0831.0830.78-
15 Dec 202331.0831.5431.0831.5431.24-
14 Dec 202330.4431.5430.4431.5431.24-
13 Dec 202329.4029.4029.3629.3629.08-
12 Dec 202329.1829.6229.1829.5029.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...