Italia markets close in 1 hour 9 minutes

Dentsply Sirona Inc (DY2.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,73+0,19 (+0,74%)
In data: 08:17AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202425,7325,7325,7325,7325,733.500
03 giu 202425,5425,5425,5425,5425,54-
31 mag 202425,3625,3625,3625,3625,36-
30 mag 202424,8924,8924,8924,8924,89-
29 mag 202425,1025,1025,1025,1025,10-
28 mag 202425,1025,1025,1025,1025,10-
27 mag 202425,2325,2325,2325,2325,23-
24 mag 202425,2825,2825,2825,2825,28-
23 mag 202425,6525,6525,6525,6525,65-
22 mag 202425,6925,6925,6925,6925,69-
21 mag 202425,5725,5725,5725,5725,57-
20 mag 202425,7225,7225,7225,7225,72-
17 mag 202425,7725,7725,7725,7725,77-
16 mag 202425,6525,6525,6525,6525,65-
15 mag 202425,6525,6525,6525,6525,65-
14 mag 202425,7625,7625,7625,7625,76-
13 mag 202425,5725,5725,5725,5725,57-
10 mag 202425,9225,9225,9225,9225,92-
09 mag 202425,5225,5225,5225,5225,52-
08 mag 202425,9625,9625,9625,9625,96-
07 mag 202425,9825,9825,9825,9825,98-
06 mag 202425,9625,9625,9625,9625,96-
03 mag 202426,2626,2626,2626,2626,26-
02 mag 202427,8027,8027,8027,8027,80-
30 apr 202428,3528,3528,3528,3528,35-
29 apr 202428,2328,2328,2328,2328,23-
26 apr 202427,9927,9927,9927,9927,99-
25 apr 202428,4528,4528,4528,4528,45-
24 apr 202428,5228,5228,5228,5228,52-
23 apr 202428,1328,1328,1328,1328,13-
22 apr 202428,3928,3928,3928,3928,39-
19 apr 202428,2628,2628,2628,2628,26-
18 apr 202428,1328,1328,1328,1328,13-
17 apr 202428,6528,6528,6528,6528,65-
16 apr 202428,6928,6928,6928,6928,69-
15 apr 202429,1129,1129,1129,1129,11-
12 apr 202429,5629,5629,5629,5629,56-
11 apr 202429,7729,7729,7729,7729,77-
10 apr 202429,9529,9529,9529,9529,95-
09 apr 202429,3229,3229,3229,3229,32-
08 apr 202429,4329,4329,4329,4329,43-
05 apr 202429,1429,1429,1429,1429,14-
04 apr 202429,0429,0429,0429,0429,04-
03 apr 202429,5629,5629,5629,5629,56-
02 apr 202429,6629,6629,6629,6629,66-
28 mar 202430,6830,6830,6830,6830,68-
27 mar 202429,7029,7229,7029,7229,72-
27 mar 20240.16 Dividendo
26 mar 202430,0830,0830,0830,0829,92-
25 mar 202430,0030,0030,0030,0029,84-
22 mar 202430,6230,6230,6230,6230,46-
21 mar 202430,2230,2230,2230,2230,06-
20 mar 202430,1830,1830,1830,1830,02-
19 mar 202430,1030,1030,1030,1029,94-
18 mar 202429,9429,9429,9429,9429,78-
15 mar 202430,0230,0230,0230,0229,86-
14 mar 202431,3831,3831,3831,3831,21-
13 mar 202430,4830,4830,4830,4830,32-
12 mar 202430,3830,3830,3830,3830,22-
11 mar 202430,4630,4630,4630,4630,30-
08 mar 202430,1630,1630,1630,1630,00-
07 mar 202430,2430,2430,2430,2430,08-
06 mar 202430,2830,2830,2830,2830,12-
05 mar 202430,2430,2430,2430,2430,08-
04 mar 202430,2830,2830,2830,2830,12-
01 mar 202429,9229,9229,9229,9229,76-
29 feb 202430,3430,3430,3430,3430,18-
28 feb 202430,7630,7630,7630,7630,60-
27 feb 202430,6630,6630,6630,6630,50-
26 feb 202430,9830,9830,9830,9830,82-
23 feb 202430,6830,6830,6830,6830,52-
22 feb 202430,2430,2430,2430,2430,08-
21 feb 202430,8430,8430,8430,8430,68-
20 feb 202430,7630,7630,7630,7630,60-
19 feb 202430,8030,8030,8030,8030,64-
16 feb 202431,1231,1231,1231,1230,95-
15 feb 202430,2030,2030,2030,2030,04-
14 feb 202429,9429,9429,9429,9429,78-
13 feb 202430,7430,7430,7430,7430,58-
12 feb 202430,0630,0630,0630,0629,90-
09 feb 202430,4030,4030,4030,4030,24-
08 feb 202430,9430,9430,9430,9430,78-
07 feb 202431,4231,4231,4231,4231,25-
06 feb 202430,6430,6430,6430,6430,48-
05 feb 202431,3431,3431,3431,3431,17-
02 feb 202431,5431,5431,5431,5431,37-
01 feb 202432,0632,0632,0632,0631,89-
31 gen 202432,0632,0632,0632,0631,89-
30 gen 202432,3232,3232,3232,3232,15-
29 gen 202431,8031,8031,8031,8031,63-
26 gen 202431,8831,8831,8831,8831,71-
25 gen 202431,5631,5631,5631,5631,39-
24 gen 202432,3432,3432,3432,3432,17-
23 gen 202432,8632,8632,8632,8632,69-
22 gen 202432,3432,3432,3432,3432,17-
19 gen 202432,6032,6032,6032,6032,43-
18 gen 202432,2032,2032,2032,2032,03-
17 gen 202432,6232,6232,6232,6232,45-
16 gen 202432,9832,9832,9832,9832,80-
15 gen 202432,8032,8032,8032,8032,63-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...