Dentsply Sirona Inc (DY2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 22.74 | 22.97 | 22.70 | 22.87 | 22.87 | 120 |
| 01 July 2024 | 23.02 | 23.36 | 22.94 | 22.94 | 22.94 | - |
| 28 June 2024 | 23.30 | 23.49 | 23.30 | 23.49 | 23.49 | - |
| 28 June 2024 | 0.16 Dividend | |||||
| 27 June 2024 | 23.32 | 23.39 | 23.23 | 23.23 | 23.07 | - |
| 26 June 2024 | 23.18 | 23.44 | 23.02 | 23.37 | 23.21 | - |
| 25 June 2024 | 23.66 | 23.68 | 23.38 | 23.38 | 23.22 | - |
| 24 June 2024 | 23.59 | 24.09 | 23.58 | 23.93 | 23.77 | - |
| 21 June 2024 | 23.58 | 23.97 | 23.58 | 23.73 | 23.57 | - |
| 20 June 2024 | 23.71 | 23.85 | 23.65 | 23.85 | 23.69 | - |
| 19 June 2024 | 23.68 | 23.71 | 23.68 | 23.69 | 23.53 | - |
| 18 June 2024 | 23.78 | 23.96 | 23.73 | 23.81 | 23.65 | - |
| 17 June 2024 | 24.21 | 24.22 | 23.60 | 23.80 | 23.64 | - |
| 14 June 2024 | 24.68 | 24.68 | 24.25 | 24.39 | 24.22 | - |
| 13 June 2024 | 24.82 | 24.82 | 24.61 | 24.82 | 24.65 | - |
| 12 June 2024 | 24.93 | 25.25 | 24.93 | 25.13 | 24.96 | - |
| 11 June 2024 | 24.98 | 25.09 | 24.79 | 25.09 | 24.92 | - |
| 10 June 2024 | 25.65 | 25.65 | 25.36 | 25.36 | 25.19 | - |
| 07 June 2024 | 25.34 | 25.72 | 25.29 | 25.68 | 25.50 | - |
| 06 June 2024 | 25.19 | 25.37 | 25.18 | 25.37 | 25.20 | - |
| 05 June 2024 | 25.35 | 25.48 | 25.33 | 25.48 | 25.30 | - |
| 04 June 2024 | 25.83 | 25.83 | 25.68 | 25.68 | 25.50 | - |
| 03 June 2024 | 25.68 | 25.81 | 25.59 | 25.81 | 25.63 | - |
| 31 May 2024 | 25.44 | 25.82 | 25.44 | 25.59 | 25.41 | - |
| 30 May 2024 | 24.90 | 25.40 | 24.90 | 25.40 | 25.23 | - |
| 29 May 2024 | 25.18 | 25.18 | 25.06 | 25.13 | 24.96 | - |
| 28 May 2024 | 25.10 | 25.33 | 25.10 | 25.21 | 25.04 | - |
| 27 May 2024 | 25.32 | 25.32 | 25.11 | 25.23 | 25.06 | - |
| 24 May 2024 | 25.37 | 25.39 | 25.31 | 25.31 | 25.14 | - |
| 23 May 2024 | 25.74 | 25.74 | 25.58 | 25.58 | 25.40 | - |
| 22 May 2024 | 25.78 | 26.04 | 25.50 | 25.88 | 25.70 | - |
| 21 May 2024 | 25.66 | 25.93 | 25.64 | 25.79 | 25.61 | - |
| 20 May 2024 | 25.81 | 25.83 | 25.72 | 25.72 | 25.54 | - |
| 17 May 2024 | 25.93 | 25.97 | 25.61 | 25.61 | 25.43 | - |
| 16 May 2024 | 25.78 | 26.10 | 25.78 | 25.99 | 25.81 | - |
| 15 May 2024 | 25.78 | 26.16 | 25.76 | 26.03 | 25.85 | - |
| 14 May 2024 | 25.90 | 26.15 | 25.63 | 25.63 | 25.45 | - |
| 13 May 2024 | 25.71 | 26.28 | 25.71 | 25.85 | 25.67 | - |
| 10 May 2024 | 26.06 | 26.09 | 25.86 | 25.86 | 25.68 | - |
| 09 May 2024 | 25.66 | 26.12 | 25.66 | 25.95 | 25.77 | - |
| 08 May 2024 | 26.10 | 26.12 | 25.74 | 25.74 | 25.56 | - |
| 07 May 2024 | 26.07 | 26.73 | 26.07 | 26.37 | 26.19 | - |
| 06 May 2024 | 26.10 | 26.11 | 25.97 | 26.11 | 25.93 | - |
| 03 May 2024 | 26.39 | 26.58 | 26.13 | 26.13 | 25.95 | - |
| 02 May 2024 | 27.94 | 27.97 | 26.84 | 26.84 | 26.66 | - |
| 30 Apr 2024 | 28.44 | 28.44 | 27.97 | 28.28 | 28.09 | - |
| 29 Apr 2024 | 28.37 | 28.78 | 28.34 | 28.71 | 28.51 | - |
| 26 Apr 2024 | 28.03 | 28.64 | 28.03 | 28.54 | 28.34 | - |
| 25 Apr 2024 | 28.59 | 28.59 | 28.10 | 28.10 | 27.91 | - |
| 24 Apr 2024 | 28.66 | 28.89 | 28.65 | 28.89 | 28.69 | - |
| 23 Apr 2024 | 28.30 | 28.76 | 28.24 | 28.76 | 28.56 | - |
| 22 Apr 2024 | 28.46 | 28.57 | 28.46 | 28.53 | 28.33 | - |
| 19 Apr 2024 | 28.40 | 28.44 | 28.39 | 28.39 | 28.19 | - |
| 18 Apr 2024 | 28.28 | 28.62 | 28.28 | 28.46 | 28.26 | - |
| 17 Apr 2024 | 28.78 | 28.84 | 28.76 | 28.76 | 28.56 | - |
| 16 Apr 2024 | 28.82 | 29.09 | 28.82 | 29.09 | 28.89 | 120 |
| 15 Apr 2024 | 29.25 | 29.42 | 29.19 | 29.19 | 28.99 | - |
| 12 Apr 2024 | 29.70 | 29.83 | 29.05 | 29.05 | 28.85 | - |
| 11 Apr 2024 | 29.91 | 30.07 | 29.89 | 29.99 | 29.78 | - |
| 10 Apr 2024 | 30.04 | 30.07 | 29.68 | 29.68 | 29.48 | - |
| 09 Apr 2024 | 29.46 | 30.24 | 29.42 | 30.24 | 30.03 | - |
| 08 Apr 2024 | 29.57 | 29.70 | 29.26 | 29.70 | 29.50 | - |
| 05 Apr 2024 | 29.29 | 29.72 | 29.27 | 29.72 | 29.52 | - |
| 04 Apr 2024 | 29.18 | 29.69 | 29.18 | 29.57 | 29.37 | - |
| 03 Apr 2024 | 29.71 | 29.76 | 29.43 | 29.43 | 29.23 | - |
| 02 Apr 2024 | 29.80 | 30.04 | 29.45 | 29.45 | 29.25 | - |
| 28 Mar 2024 | 30.74 | 30.86 | 30.60 | 30.86 | 30.65 | - |
| 27 Mar 2024 | 29.80 | 30.64 | 29.80 | 30.56 | 30.35 | - |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 30.16 | 30.24 | 30.04 | 30.04 | 29.67 | - |
| 25 Mar 2024 | 30.12 | 30.38 | 30.10 | 30.20 | 29.83 | - |
| 22 Mar 2024 | 30.72 | 30.76 | 30.38 | 30.38 | 30.01 | - |
| 21 Mar 2024 | 30.34 | 30.72 | 30.34 | 30.72 | 30.35 | - |
| 20 Mar 2024 | 30.30 | 30.38 | 30.18 | 30.18 | 29.81 | - |
| 19 Mar 2024 | 30.22 | 30.38 | 30.22 | 30.36 | 29.99 | - |
| 18 Mar 2024 | 30.08 | 30.36 | 30.02 | 30.36 | 29.99 | - |
| 15 Mar 2024 | 30.14 | 30.20 | 30.12 | 30.12 | 29.75 | - |
| 14 Mar 2024 | 31.50 | 31.58 | 30.22 | 30.22 | 29.85 | - |
| 13 Mar 2024 | 30.60 | 31.12 | 30.52 | 31.12 | 30.74 | - |
| 12 Mar 2024 | 30.50 | 30.76 | 30.46 | 30.72 | 30.35 | - |
| 11 Mar 2024 | 30.58 | 30.88 | 30.58 | 30.88 | 30.50 | - |
| 08 Mar 2024 | 30.28 | 30.78 | 30.28 | 30.78 | 30.41 | - |
| 07 Mar 2024 | 30.36 | 30.62 | 30.36 | 30.62 | 30.25 | - |
| 06 Mar 2024 | 30.40 | 30.66 | 30.40 | 30.66 | 30.29 | - |
| 05 Mar 2024 | 30.36 | 30.66 | 30.36 | 30.64 | 30.27 | - |
| 04 Mar 2024 | 30.40 | 30.50 | 30.00 | 30.50 | 30.13 | - |
| 01 Mar 2024 | 30.04 | 30.74 | 29.96 | 30.74 | 30.37 | - |
| 29 Feb 2024 | 30.46 | 30.46 | 30.14 | 30.14 | 29.77 | - |
| 28 Feb 2024 | 30.84 | 30.84 | 30.48 | 30.48 | 30.11 | - |
| 27 Feb 2024 | 30.78 | 31.10 | 30.78 | 30.94 | 30.56 | - |
| 26 Feb 2024 | 31.04 | 31.32 | 30.80 | 30.80 | 30.42 | - |
| 23 Feb 2024 | 30.80 | 31.34 | 30.76 | 31.34 | 30.96 | - |
| 22 Feb 2024 | 30.36 | 30.94 | 30.28 | 30.94 | 30.56 | - |
| 21 Feb 2024 | 30.96 | 30.96 | 30.36 | 30.36 | 29.99 | - |
| 20 Feb 2024 | 30.86 | 31.20 | 30.74 | 31.14 | 30.76 | - |
| 19 Feb 2024 | 30.92 | 30.98 | 30.92 | 30.92 | 30.54 | - |
| 16 Feb 2024 | 31.18 | 31.30 | 30.92 | 31.30 | 30.92 | - |
| 15 Feb 2024 | 30.26 | 31.18 | 30.24 | 31.18 | 30.80 | - |
| 14 Feb 2024 | 30.06 | 30.40 | 30.06 | 30.36 | 29.99 | - |
| 13 Feb 2024 | 30.86 | 30.86 | 30.06 | 30.14 | 29.77 | - |
| *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.