Dentsply Sirona Inc (DY2.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 28 Jun 2024 | 0.16 Dividend | |||||
| 27 Jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.01 | - |
| 26 Jun 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.88 | - |
| 25 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.49 | - |
| 24 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.49 | - |
| 21 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.49 | - |
| 20 Jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.41 | - |
| 19 Jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.45 | - |
| 18 Jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.53 | - |
| 17 Jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.89 | - |
| 14 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.37 | - |
| 13 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.51 | - |
| 12 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.62 | - |
| 11 Jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.67 | - |
| 10 Jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.34 | - |
| 07 Jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.04 | - |
| 06 Jun 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 05 Jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.04 | - |
| 04 Jun 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.55 | - |
| 03 Jun 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.36 | - |
| 31 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.18 | - |
| 30 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | - |
| 29 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | - |
| 28 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | - |
| 27 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.06 | - |
| 24 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | - |
| 23 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.47 | - |
| 22 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.51 | - |
| 21 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.39 | - |
| 20 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.54 | - |
| 17 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.59 | - |
| 16 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.47 | - |
| 15 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.47 | - |
| 14 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.58 | - |
| 13 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.39 | - |
| 10 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.74 | - |
| 09 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.34 | - |
| 08 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.78 | - |
| 07 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.80 | - |
| 06 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.78 | - |
| 03 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.08 | - |
| 02 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | - |
| 30 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.15 | - |
| 29 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.04 | - |
| 26 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.80 | - |
| 25 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.25 | - |
| 24 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.32 | - |
| 23 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.94 | - |
| 22 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.19 | - |
| 19 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.06 | - |
| 18 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.94 | - |
| 17 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | - |
| 16 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.49 | - |
| 15 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.91 | - |
| 12 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.36 | - |
| 11 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.56 | - |
| 10 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.74 | - |
| 09 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.12 | - |
| 08 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.23 | - |
| 05 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.94 | - |
| 04 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.84 | - |
| 03 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.36 | - |
| 02 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.46 | - |
| 28 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.47 | - |
| 27 Mar 2024 | 29.70 | 29.72 | 29.70 | 29.72 | 29.51 | - |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.71 | - |
| 25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | - |
| 22 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.25 | - |
| 21 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.85 | - |
| 20 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.81 | - |
| 19 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.73 | - |
| 18 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.58 | - |
| 15 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.65 | - |
| 14 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.00 | - |
| 13 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.11 | - |
| 12 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.01 | - |
| 11 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.09 | - |
| 08 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.79 | - |
| 07 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.87 | - |
| 06 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.91 | - |
| 05 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.87 | - |
| 04 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.91 | - |
| 01 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.56 | - |
| 29 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.97 | - |
| 28 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.39 | - |
| 27 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.29 | - |
| 26 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.60 | - |
| 23 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.31 | - |
| 22 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.87 | - |
| 21 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.46 | - |
| 20 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.39 | - |
| 19 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | - |
| 16 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.74 | - |
| 15 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | - |
| 14 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.58 | - |
| 13 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.37 | - |
| 12 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.69 | - |
| 09 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | - |
| *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.