Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,950.62 +8.84 (+0.05%) FTSE 100
8,174.82 +27.96 (+0.34%) Bitcoin USD
65,951.05 -325.87 (-0.49%) CMC Crypto 200
1,393.51 +5.35 (+0.39%)
DENTSPLY SIRONA Inc. (0I8F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:50PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.00 | 0.00 | 0.00 | 26.15 | 26.15 | 2,800 |
| 13 Jun 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 26.70 | 248 |
| 12 Jun 2024 | 27.47 | 27.72 | 27.42 | 27.52 | 27.52 | 1,541 |
| 11 Jun 2024 | 26.88 | 26.88 | 26.73 | 26.73 | 26.73 | 5 |
| 10 Jun 2024 | 27.38 | 27.38 | 27.20 | 27.20 | 27.20 | 1,528 |
| 07 Jun 2024 | 27.50 | 27.84 | 27.49 | 27.84 | 27.84 | 610 |
| 06 Jun 2024 | 27.44 | 27.61 | 27.44 | 27.61 | 27.61 | 221 |
| 05 Jun 2024 | 27.67 | 27.68 | 27.49 | 27.68 | 27.68 | 227 |
| 04 Jun 2024 | 28.16 | 28.18 | 28.16 | 28.18 | 28.18 | 520 |
| 03 Jun 2024 | 27.91 | 28.04 | 27.91 | 28.04 | 28.04 | 3 |
| 31 May 2024 | 28.14 | 28.14 | 27.81 | 27.81 | 27.81 | 138 |
| 30 May 2024 | 27.55 | 27.65 | 27.54 | 27.65 | 27.65 | 12 |
| 29 May 2024 | 27.37 | 27.67 | 27.18 | 27.18 | 27.18 | 113 |
| 28 May 2024 | 27.72 | 27.82 | 27.53 | 27.60 | 27.60 | 323 |
| 24 May 2024 | 27.55 | 27.60 | 27.50 | 27.50 | 27.50 | 109 |
| 23 May 2024 | 27.82 | 27.82 | 27.60 | 27.60 | 27.60 | 187 |
| 22 May 2024 | 28.20 | 28.40 | 28.20 | 28.27 | 28.27 | 157 |
| 21 May 2024 | 28.00 | 28.12 | 28.00 | 28.10 | 28.10 | 6 |
| 20 May 2024 | 28.08 | 28.32 | 28.08 | 28.17 | 28.17 | 774 |
| 17 May 2024 | 28.22 | 28.35 | 27.92 | 27.95 | 27.95 | 346 |
| 16 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 3 |
| 15 May 2024 | 28.14 | 28.40 | 28.14 | 28.40 | 28.40 | 97 |
| 14 May 2024 | 28.45 | 28.45 | 27.78 | 27.83 | 27.83 | 161 |
| 13 May 2024 | 27.89 | 28.49 | 27.89 | 28.16 | 28.16 | 1,251 |
| 10 May 2024 | 28.19 | 28.19 | 27.89 | 27.94 | 27.94 | 6,207 |
| 09 May 2024 | 27.91 | 28.14 | 27.91 | 28.06 | 28.06 | 93 |
| 08 May 2024 | 28.02 | 28.19 | 27.78 | 27.84 | 27.84 | 251 |
| 07 May 2024 | 28.69 | 29.13 | 28.45 | 28.48 | 28.48 | 32 |
| 03 May 2024 | 28.62 | 28.62 | 28.42 | 28.42 | 28.42 | 752 |
| 02 May 2024 | 29.50 | 29.50 | 28.50 | 29.25 | 29.25 | 46 |
| 01 May 2024 | 30.09 | 30.29 | 30.09 | 30.29 | 30.29 | 50 |
| 30 Apr 2024 | 29.99 | 30.25 | 29.99 | 30.15 | 30.15 | 104 |
| 29 Apr 2024 | 30.79 | 30.98 | 30.65 | 30.90 | 30.90 | 3,477 |
| 26 Apr 2024 | 30.50 | 30.59 | 30.50 | 30.59 | 30.59 | 18 |
| 25 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 182 |
| 24 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 13 |
| 23 Apr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 15 |
| 22 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,177 |
| 19 Apr 2024 | 30.40 | 30.41 | 30.40 | 30.41 | 30.41 | 1,373 |
| 18 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 177 |
| 17 Apr 2024 | 30.88 | 30.88 | 30.81 | 30.84 | 30.84 | 7 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 31.73 | 31.73 | 30.97 | 30.97 | 30.97 | 50 |
| 12 Apr 2024 | 31.82 | 31.82 | 30.97 | 30.97 | 30.97 | 2,109 |
| 11 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 4 |
| 10 Apr 2024 | 32.12 | 32.12 | 32.00 | 32.00 | 32.00 | 10 |
| 09 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 100 |
| 08 Apr 2024 | 32.16 | 32.28 | 31.88 | 32.28 | 32.28 | 152 |
| 05 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 3 |
| 04 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 5 |
| 03 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3 |
| 02 Apr 2024 | 31.70 | 31.95 | 31.70 | 31.87 | 31.87 | 125 |
| 28 Mar 2024 | 32.73 | 33.31 | 32.73 | 33.31 | 33.31 | 1,300 |
| 27 Mar 2024 | 32.63 | 33.25 | 32.63 | 33.22 | 33.22 | 1,874 |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 32.91 | 32.94 | 32.68 | 32.68 | 32.52 | 23 |
| 25 Mar 2024 | 32.98 | 32.98 | 32.96 | 32.96 | 32.80 | 502 |
| 22 Mar 2024 | 33.50 | 33.50 | 33.25 | 33.29 | 33.13 | 804 |
| 21 Mar 2024 | 33.69 | 33.69 | 33.43 | 33.43 | 33.27 | 7 |
| 20 Mar 2024 | 33.20 | 33.20 | 32.78 | 33.11 | 32.95 | 31 |
| 19 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.00 | - |
| 18 Mar 2024 | 32.97 | 33.07 | 32.80 | 33.07 | 32.91 | 108 |
| 15 Mar 2024 | 32.66 | 32.76 | 32.66 | 32.76 | 32.60 | 752 |
| 14 Mar 2024 | 33.94 | 33.94 | 32.79 | 32.79 | 32.63 | 2,246 |
| 13 Mar 2024 | 33.90 | 34.00 | 33.90 | 34.00 | 33.83 | 10 |
| 12 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.42 | 1 |
| 11 Mar 2024 | 33.86 | 34.00 | 33.69 | 33.89 | 33.72 | 20 |
| 08 Mar 2024 | 33.50 | 33.73 | 33.50 | 33.63 | 33.47 | 578 |
| 07 Mar 2024 | 33.58 | 33.59 | 33.34 | 33.34 | 33.18 | 1,219 |
| 06 Mar 2024 | 33.43 | 33.55 | 33.43 | 33.54 | 33.38 | 12 |
| 05 Mar 2024 | 33.18 | 33.35 | 33.18 | 33.31 | 33.15 | 505 |
| 04 Mar 2024 | 33.04 | 33.24 | 32.74 | 33.06 | 32.90 | 6 |
| 01 Mar 2024 | 32.99 | 33.49 | 32.35 | 33.49 | 33.33 | 3,397 |
| 29 Feb 2024 | 34.71 | 34.71 | 32.38 | 32.38 | 32.22 | 715 |
| 28 Feb 2024 | 33.28 | 33.39 | 33.02 | 33.15 | 32.99 | 450 |
| 27 Feb 2024 | 33.62 | 34.28 | 33.62 | 33.71 | 33.54 | 8 |
| 26 Feb 2024 | 34.08 | 34.13 | 33.40 | 33.44 | 33.27 | 342 |
| 23 Feb 2024 | 33.71 | 34.00 | 33.71 | 34.00 | 33.83 | 135 |
| 22 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.99 | 1 |
| 21 Feb 2024 | 32.75 | 33.10 | 32.75 | 33.10 | 32.94 | - |
| 20 Feb 2024 | 33.44 | 33.94 | 33.44 | 33.69 | 33.53 | 165 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 33.49 | 33.70 | 33.34 | 33.70 | 33.54 | 614 |
| 15 Feb 2024 | 32.98 | 33.53 | 32.98 | 33.53 | 33.37 | 69 |
| 14 Feb 2024 | 32.44 | 32.62 | 32.44 | 32.62 | 32.46 | 32 |
| 13 Feb 2024 | 32.99 | 33.01 | 32.17 | 32.51 | 32.35 | 627 |
| 12 Feb 2024 | 32.69 | 33.53 | 32.69 | 33.53 | 33.37 | 216 |
| 09 Feb 2024 | 33.10 | 33.10 | 32.90 | 32.92 | 32.76 | 712 |
| 08 Feb 2024 | 32.60 | 32.97 | 32.34 | 32.96 | 32.80 | 3,153 |
| 07 Feb 2024 | 34.23 | 34.34 | 33.56 | 34.24 | 34.07 | 707 |
| 06 Feb 2024 | 33.63 | 34.05 | 33.59 | 34.05 | 33.88 | 114 |
| 05 Feb 2024 | 33.77 | 34.08 | 33.74 | 33.74 | 33.57 | 96 |
| 02 Feb 2024 | 33.89 | 34.21 | 33.51 | 34.21 | 34.04 | 1,069 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 34.94 | 35.21 | 34.94 | 35.20 | 35.02 | 60 |
| 30 Jan 2024 | 35.41 | 35.41 | 35.08 | 35.17 | 35.00 | 13 |
| 29 Jan 2024 | 34.85 | 35.35 | 34.85 | 35.33 | 35.16 | 65 |
| 26 Jan 2024 | 35.27 | 35.27 | 34.97 | 34.97 | 34.80 | 174 |
| 25 Jan 2024 | 34.83 | 34.88 | 34.53 | 34.88 | 34.71 | 789 |
| 24 Jan 2024 | 35.65 | 35.65 | 34.67 | 34.67 | 34.51 | 1,491 |
| *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.