Singapore markets open in 8 hours 6 minutes
Dentsply Sirona Inc (DY2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:27PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 23.03 | 23.39 | 23.03 | 23.39 | 23.39 | - |
| 28 Jun 2024 | 23.32 | 23.55 | 23.32 | 23.38 | 23.38 | - |
| 28 Jun 2024 | 0.16 Dividend | |||||
| 27 Jun 2024 | 23.34 | 23.41 | 23.32 | 23.41 | 23.25 | - |
| 26 Jun 2024 | 23.20 | 23.37 | 23.20 | 23.37 | 23.21 | - |
| 25 Jun 2024 | 23.68 | 23.68 | 23.67 | 23.67 | 23.51 | - |
| 24 Jun 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 23.48 | - |
| 21 Jun 2024 | 23.60 | 23.81 | 23.60 | 23.81 | 23.65 | - |
| 20 Jun 2024 | 23.73 | 23.88 | 23.73 | 23.88 | 23.72 | - |
| 19 Jun 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.56 | - |
| 18 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - |
| 17 Jun 2024 | 24.23 | 24.23 | 23.68 | 23.68 | 23.52 | - |
| 14 Jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.53 | - |
| 13 Jun 2024 | 24.84 | 24.89 | 24.73 | 24.84 | 24.67 | 100 |
| 12 Jun 2024 | 24.95 | 25.02 | 24.95 | 25.02 | 24.85 | - |
| 11 Jun 2024 | 25.00 | 25.21 | 25.00 | 25.21 | 25.04 | - |
| 10 Jun 2024 | 25.67 | 25.67 | 25.25 | 25.25 | 25.08 | - |
| 07 Jun 2024 | 25.36 | 25.49 | 25.30 | 25.49 | 25.32 | - |
| 06 Jun 2024 | 25.21 | 25.40 | 25.21 | 25.40 | 25.23 | - |
| 05 Jun 2024 | 25.37 | 25.37 | 25.33 | 25.36 | 25.19 | - |
| 04 Jun 2024 | 25.85 | 25.85 | 25.81 | 25.84 | 25.66 | - |
| 03 Jun 2024 | 25.70 | 26.14 | 25.65 | 25.83 | 25.65 | 100 |
| 31 May 2024 | 25.46 | 25.73 | 25.46 | 25.73 | 25.55 | - |
| 30 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | - |
| 29 May 2024 | 25.21 | 25.21 | 24.91 | 24.91 | 24.74 | - |
| 28 May 2024 | 25.12 | 25.39 | 25.12 | 25.39 | 25.22 | 15 |
| 27 May 2024 | 25.13 | 25.34 | 25.12 | 25.26 | 25.09 | - |
| 24 May 2024 | 25.39 | 25.45 | 25.36 | 25.36 | 25.19 | - |
| 23 May 2024 | 25.76 | 25.76 | 25.42 | 25.46 | 25.29 | - |
| 22 May 2024 | 25.80 | 26.06 | 25.80 | 26.06 | 25.88 | - |
| 21 May 2024 | 25.68 | 25.96 | 25.68 | 25.78 | 25.60 | - |
| 20 May 2024 | 25.83 | 26.19 | 25.83 | 26.19 | 26.01 | 180 |
| 17 May 2024 | 25.94 | 25.96 | 25.82 | 25.96 | 25.78 | 195 |
| 16 May 2024 | 25.80 | 26.12 | 25.80 | 26.12 | 25.94 | - |
| 15 May 2024 | 25.80 | 26.15 | 25.80 | 26.04 | 25.86 | 77 |
| 14 May 2024 | 25.92 | 25.92 | 25.78 | 25.78 | 25.60 | - |
| 13 May 2024 | 25.73 | 26.35 | 25.72 | 26.11 | 25.93 | - |
| 10 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | - |
| 09 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
| 08 May 2024 | 26.13 | 26.13 | 25.98 | 26.00 | 25.82 | - |
| 07 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.88 | - |
| 06 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| 03 May 2024 | 26.42 | 26.85 | 26.42 | 26.57 | 26.39 | 400 |
| 02 May 2024 | 27.95 | 28.01 | 27.19 | 27.19 | 27.00 | - |
| 30 Apr 2024 | 28.45 | 28.45 | 27.89 | 28.08 | 27.89 | - |
| 29 Apr 2024 | 28.38 | 28.77 | 28.37 | 28.66 | 28.46 | - |
| 26 Apr 2024 | 28.15 | 28.15 | 28.11 | 28.11 | 27.92 | - |
| 25 Apr 2024 | 28.61 | 28.61 | 28.39 | 28.43 | 28.24 | - |
| 24 Apr 2024 | 28.68 | 28.94 | 28.67 | 28.81 | 28.61 | - |
| 23 Apr 2024 | 28.32 | 28.76 | 28.29 | 28.72 | 28.52 | - |
| 22 Apr 2024 | 28.48 | 28.92 | 28.48 | 28.92 | 28.72 | 250 |
| 19 Apr 2024 | 28.42 | 28.53 | 28.42 | 28.53 | 28.34 | - |
| 18 Apr 2024 | 28.29 | 28.69 | 28.27 | 28.56 | 28.36 | - |
| 17 Apr 2024 | 28.81 | 29.17 | 28.71 | 28.71 | 28.51 | 40 |
| 16 Apr 2024 | 28.85 | 29.18 | 28.85 | 29.13 | 28.93 | - |
| 15 Apr 2024 | 29.27 | 29.41 | 28.91 | 28.91 | 28.71 | - |
| 12 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.52 | - |
| 11 Apr 2024 | 29.93 | 30.16 | 29.90 | 29.90 | 29.70 | - |
| 10 Apr 2024 | 30.06 | 30.06 | 29.73 | 29.73 | 29.53 | - |
| 09 Apr 2024 | 29.47 | 29.88 | 29.47 | 29.88 | 29.68 | - |
| 08 Apr 2024 | 29.59 | 29.62 | 29.59 | 29.62 | 29.42 | - |
| 05 Apr 2024 | 29.31 | 29.53 | 29.31 | 29.53 | 29.33 | 400 |
| 04 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | - |
| 03 Apr 2024 | 29.73 | 29.76 | 29.73 | 29.76 | 29.56 | - |
| 02 Apr 2024 | 29.83 | 29.83 | 29.68 | 29.68 | 29.48 | 85 |
| 28 Mar 2024 | 30.76 | 30.76 | 30.52 | 30.52 | 30.31 | - |
| 27 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.64 | - |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.81 | - |
| 25 Mar 2024 | 30.14 | 30.16 | 30.12 | 30.12 | 29.76 | - |
| 22 Mar 2024 | 30.74 | 30.78 | 30.22 | 30.30 | 29.93 | - |
| 21 Mar 2024 | 30.36 | 30.56 | 30.36 | 30.56 | 30.19 | - |
| 20 Mar 2024 | 30.32 | 30.58 | 30.32 | 30.36 | 29.99 | - |
| 19 Mar 2024 | 30.24 | 30.44 | 30.24 | 30.44 | 30.07 | - |
| 18 Mar 2024 | 30.10 | 30.36 | 30.10 | 30.36 | 29.99 | - |
| 15 Mar 2024 | 30.16 | 30.22 | 30.16 | 30.22 | 29.85 | - |
| 14 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.14 | - |
| 13 Mar 2024 | 30.62 | 31.06 | 30.52 | 31.02 | 30.64 | - |
| 12 Mar 2024 | 30.52 | 30.78 | 30.50 | 30.68 | 30.31 | - |
| 11 Mar 2024 | 30.60 | 30.88 | 30.60 | 30.88 | 30.51 | - |
| 08 Mar 2024 | 30.30 | 30.92 | 30.30 | 30.82 | 30.45 | - |
| 07 Mar 2024 | 30.38 | 30.64 | 30.38 | 30.52 | 30.15 | - |
| 06 Mar 2024 | 30.42 | 30.74 | 30.42 | 30.58 | 30.21 | - |
| 05 Mar 2024 | 30.38 | 30.66 | 30.38 | 30.56 | 30.19 | - |
| 04 Mar 2024 | 30.40 | 30.60 | 30.08 | 30.60 | 30.23 | - |
| 01 Mar 2024 | 30.06 | 30.18 | 30.06 | 30.18 | 29.81 | - |
| 29 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.11 | - |
| 28 Feb 2024 | 30.86 | 30.86 | 30.72 | 30.72 | 30.35 | - |
| 27 Feb 2024 | 30.80 | 30.86 | 30.80 | 30.80 | 30.43 | - |
| 26 Feb 2024 | 31.06 | 31.30 | 31.00 | 31.12 | 30.74 | - |
| 23 Feb 2024 | 30.82 | 31.00 | 30.82 | 31.00 | 30.62 | - |
| 22 Feb 2024 | 30.38 | 30.74 | 30.22 | 30.74 | 30.37 | - |
| 21 Feb 2024 | 30.98 | 30.98 | 30.84 | 30.84 | 30.47 | - |
| 20 Feb 2024 | 30.88 | 31.18 | 30.80 | 31.16 | 30.78 | - |
| 19 Feb 2024 | 30.94 | 30.98 | 30.94 | 30.98 | 30.61 | - |
| 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 | - |
| 14 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.72 | - |
| 13 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.51 | - |
| 12 Feb 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 29.81 | 75 |
| *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.