Italia markets open in 1 hour 48 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.230,45 -43,60 (-0,11%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.587,20 -2.511,30 (-4,48%) CMC Crypto 200
1.258,13 -80,93 (-6,04%)
Dentsply Sirona Inc (DY2.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:04AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 29 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 26 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 25 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 24 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 23 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 22 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 19 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 18 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 17 apr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 16 apr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 15 apr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 12 apr 2024 | 30,05 | 30,05 | 29,29 | 29,29 | 29,29 | 6 |
| 11 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 10 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 09 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 08 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 05 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 04 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 03 apr 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 02 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 28 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 27 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,22 | - |
| 25 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,22 | - |
| 22 mar 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,58 | - |
| 21 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,20 | - |
| 20 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,18 | - |
| 19 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,18 | - |
| 18 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,18 | - |
| 15 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,26 | - |
| 14 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,35 | - |
| 13 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,46 | - |
| 12 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,44 | - |
| 11 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,44 | - |
| 08 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,26 | - |
| 07 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,26 | - |
| 06 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,26 | - |
| 05 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,26 | - |
| 04 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,26 | - |
| 01 mar 2024 | 30,50 | 30,50 | 30,16 | 30,16 | 30,00 | 10 |
| 29 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,78 | - |
| 28 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,90 | - |
| 27 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,90 | - |
| 26 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,90 | - |
| 23 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,66 | - |
| 22 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,64 | - |
| 21 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,04 | - |
| 20 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,04 | - |
| 19 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,04 | - |
| 16 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,04 | - |
| 15 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,34 | - |
| 14 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,34 | - |
| 13 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,72 | - |
| 12 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,44 | - |
| 09 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,82 | - |
| 08 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,33 | - |
| 07 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,37 | - |
| 06 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,04 | - |
| 05 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,71 | - |
| 02 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,97 | - |
| 01 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,25 | - |
| 31 gen 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,29 | - |
| 30 gen 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,29 | - |
| 29 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,99 | - |
| 26 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,99 | - |
| 25 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,99 | - |
| 24 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,77 | - |
| 23 gen 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,81 | - |
| 22 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,63 | - |
| 19 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,63 | - |
| 18 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,63 | - |
| 17 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,03 | - |
| 16 gen 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,26 | - |
| 15 gen 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,26 | - |
| 12 gen 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,26 | - |
| 11 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,68 | - |
| 10 gen 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,99 | - |
| 09 gen 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,31 | - |
| 08 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,23 | - |
| 05 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,23 | - |
| 04 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,95 | - |
| 03 gen 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,09 | - |
| 02 gen 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,89 | - |
| 29 dic 2023 | 31,96 | 31,96 | 31,96 | 31,96 | 31,79 | - |
| 28 dic 2023 | 31,96 | 31,96 | 31,96 | 31,96 | 31,79 | - |
| 28 dic 2023 | 0.14 Dividendo | |||||
| 27 dic 2023 | 31,96 | 31,96 | 31,96 | 31,96 | 31,65 | - |
| 22 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,38 | - |
| 21 dic 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,10 | - |
| 20 dic 2023 | 31,48 | 31,48 | 31,48 | 31,48 | 31,18 | - |
| 19 dic 2023 | 31,34 | 31,34 | 31,34 | 31,34 | 31,04 | - |
| 18 dic 2023 | 31,34 | 31,34 | 31,34 | 31,34 | 31,04 | - |
| 15 dic 2023 | 31,08 | 31,08 | 31,08 | 31,08 | 30,78 | - |
| 14 dic 2023 | 30,42 | 30,42 | 30,42 | 30,42 | 30,13 | - |
| 13 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,33 | - |
| 12 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,33 | - |
| 11 dic 2023 | 29,82 | 29,82 | 29,82 | 29,82 | 29,53 | - |
| 08 dic 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,61 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.