Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,193.69 -47.57 (-0.58%) Bitcoin USD
56,433.43 -1,455.33 (-2.51%) CMC Crypto 200
1,173.22 -35.47 (-2.94%)
DENTSPLY SIRONA (4XRAY.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 12:03PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 03 Jul 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 02 Jul 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 01 Jul 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 28 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 27 Jun 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 27 Jun 2024 | 0.149808 Dividend | |||||
| 26 Jun 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.26 | - |
| 25 Jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.28 | - |
| 24 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.95 | - |
| 21 Jun 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | - |
| 20 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.68 | - |
| 19 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.70 | - |
| 18 Jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.94 | - |
| 17 Jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.61 | - |
| 14 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.28 | - |
| 13 Jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | - |
| 12 Jun 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.22 | - |
| 11 Jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.78 | - |
| 10 Jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.18 | - |
| 07 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | - |
| 06 Jun 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.21 | - |
| 05 Jun 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.38 | - |
| 04 Jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | - |
| 03 Jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.60 | - |
| 31 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.64 | - |
| 30 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.23 | - |
| 29 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.95 | - |
| 28 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.15 | - |
| 27 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | - |
| 24 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.20 | - |
| 23 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.43 | - |
| 22 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.82 | - |
| 21 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.75 | - |
| 20 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.87 | - |
| 17 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.38 | - |
| 16 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.87 | - |
| 15 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| 14 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.81 | - |
| 13 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.13 | - |
| 10 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.77 | - |
| 09 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.88 | - |
| 08 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.88 | - |
| 07 May 2024 | 26.68 | 26.68 | 26.68 | 26.72 | 26.55 | 77 |
| 06 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.89 | - |
| 03 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.26 | - |
| 02 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.12 | - |
| 30 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | - |
| 29 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.55 | - |
| 26 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.46 | - |
| 25 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.16 | - |
| 24 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | - |
| 23 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.55 | - |
| 22 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.35 | - |
| 19 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.39 | - |
| 18 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.41 | - |
| 17 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.64 | - |
| 16 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.74 | - |
| 15 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.17 | - |
| 12 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | - |
| 11 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.70 | - |
| 10 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.60 | - |
| 09 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.94 | - |
| 08 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.35 | - |
| 05 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | - |
| 04 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | - |
| 03 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.32 | - |
| 02 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.47 | - |
| 28 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.50 | - |
| 27 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.54 | - |
| 27 Mar 2024 | 0.147792 Dividend | |||||
| 26 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.92 | - |
| 25 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.90 | - |
| 22 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.90 | - |
| 21 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.30 | - |
| 20 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.86 | - |
| 19 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.12 | - |
| 18 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.04 | - |
| 15 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.74 | - |
| 14 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.12 | - |
| 13 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.79 | - |
| 12 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.32 | - |
| 11 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.65 | - |
| 08 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.47 | - |
| 07 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.98 | - |
| 06 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.30 | - |
| 05 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
| 04 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.10 | - |
| 01 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.32 | - |
| 29 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.86 | - |
| 28 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.35 | - |
| 27 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.59 | - |
| 26 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.63 | - |
| 23 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.85 | - |
| 22 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.59 | - |
| 21 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.16 | - |
| 20 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.81 | - |
| 19 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.85 | - |
| 16 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.89 | - |
| 15 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.71 | - |
| *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.