Dentsply Sirona Inc (DY2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1 |
| 03 Jul 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 02 Jul 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 01 Jul 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 28 Jun 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 28 Jun 2024 | 0.16 Dividend | |||||
| 27 Jun 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.17 | - |
| 26 Jun 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.03 | - |
| 25 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.51 | - |
| 24 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.44 | - |
| 21 Jun 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.42 | - |
| 20 Jun 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.56 | - |
| 19 Jun 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.55 | - |
| 18 Jun 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.63 | - |
| 17 Jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.05 | - |
| 14 Jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.54 | - |
| 13 Jun 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.66 | - |
| 12 Jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | - |
| 11 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | - |
| 10 Jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.46 | - |
| 07 Jun 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.18 | - |
| 06 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | - |
| 05 Jun 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.19 | - |
| 04 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.66 | - |
| 03 Jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.51 | - |
| 31 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.29 | - |
| 30 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.56 | - |
| 29 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | - |
| 28 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.81 | - |
| 27 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | - |
| 24 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | - |
| 23 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.57 | - |
| 22 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.61 | - |
| 21 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.49 | - |
| 20 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.64 | - |
| 17 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.76 | - |
| 16 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.61 | - |
| 15 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.61 | - |
| 14 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.71 | - |
| 13 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.54 | - |
| 10 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | - |
| 09 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.49 | - |
| 08 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.94 | - |
| 07 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | - |
| 06 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.94 | - |
| 03 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - |
| 02 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.75 | - |
| 30 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.25 | - |
| 29 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.18 | - |
| 26 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.95 | - |
| 25 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | - |
| 24 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.46 | - |
| 23 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.11 | - |
| 22 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.28 | - |
| 19 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.04 | - |
| 18 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.09 | - |
| 17 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.58 | - |
| 16 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.63 | - |
| 15 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.06 | - |
| 12 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.51 | - |
| 11 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.72 | - |
| 10 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.84 | - |
| 09 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.26 | - |
| 08 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.38 | - |
| 05 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.11 | - |
| 04 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.99 | - |
| 03 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.52 | - |
| 02 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.61 | - |
| 28 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.57 | - |
| 27 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.62 | - |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.81 | - |
| 25 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.75 | - |
| 22 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.37 | - |
| 21 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.99 | - |
| 20 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.95 | - |
| 19 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.87 | - |
| 18 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.74 | - |
| 15 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.81 | - |
| 14 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.14 | - |
| 13 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.27 | - |
| 12 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.15 | - |
| 11 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.23 | - |
| 08 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.93 | - |
| 07 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.01 | - |
| 06 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.05 | - |
| 05 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.01 | - |
| 04 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | - |
| 01 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.70 | - |
| 29 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.11 | - |
| 28 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.49 | - |
| 27 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - |
| 26 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.68 | - |
| 23 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.45 | - |
| 22 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.99 | - |
| 21 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.60 | - |
| 20 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.51 | - |
| 19 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.56 | - |
| 16 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.82 | - |
| 15 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.91 | - |
| *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.