Dentsply

XRAY
🏛️ germany →
10.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.06 30.06 30.04 30.04 0.0M
2022-12-29 28.90 30.46 28.90 30.27 0.0M
2022-12-28 30.09 30.24 29.29 29.29 0.0M
2022-12-27 30.02 30.10 29.43 30.10 0.0M
2022-12-23 29.70 29.90 29.70 29.90 0.0M
2022-12-22 29.45 29.60 29.26 29.60 0.0M
2022-12-21 29.09 29.65 29.09 29.65 0.0M
2022-12-20 29.00 29.00 29.00 29.00 0.0M
2022-12-19 28.90 28.90 28.43 28.85 0.0M
2022-12-16 28.92 28.92 28.58 28.58 0.0M
2022-12-15 29.93 29.93 29.50 29.74 0.0M
2022-12-14 29.61 29.90 29.61 29.90 0.0M
2022-12-13 28.84 29.79 28.84 29.75 0.0M
2022-12-12 28.67 28.67 28.67 28.67 0.0M
2022-12-09 28.78 28.78 28.66 28.78 0.0M
2022-12-08 28.24 28.81 28.24 28.81 0.0M
2022-12-07 28.91 28.91 28.30 28.31 0.0M
2022-12-06 28.70 28.70 28.50 28.50 0.0M
2022-12-05 29.73 30.04 29.00 29.24 0.0M
2022-12-02 29.88 29.96 29.72 29.90 0.0M
2022-12-01 29.11 29.40 29.05 29.40 0.0M
2022-11-30 29.30 29.30 28.00 29.07 0.0M
2022-11-29 29.51 29.51 29.20 29.35 0.0M
2022-11-28 30.00 30.00 29.38 29.38 0.0M
2022-11-25 29.67 30.31 29.67 30.31 0.0M
2022-11-24 29.74 29.92 29.67 29.71 0.0M
2022-11-23 29.36 29.82 29.30 29.82 0.0M
2022-11-22 29.89 29.89 29.31 29.31 0.0M
2022-11-21 30.34 30.34 29.71 29.91 0.0M
2022-11-18 29.70 30.22 29.54 30.19 0.0M
2022-11-17 29.62 29.62 29.08 29.50 0.0M
2022-11-16 30.25 30.29 29.70 29.70 0.0M
2022-11-15 29.43 30.84 29.11 30.38 0.0M
2022-11-14 30.80 30.88 28.00 29.53 0.0M
2022-11-11 29.70 31.00 29.42 31.00 0.0M
2022-11-10 28.93 30.00 28.93 30.00 0.0M
2022-11-09 27.96 28.91 27.96 28.91 0.0M
2022-11-08 28.13 28.37 27.54 27.54 0.0M
2022-11-07 27.30 27.92 27.15 27.92 0.0M
2022-11-04 27.60 27.72 26.98 27.10 0.0M
2022-11-03 28.95 28.95 27.50 27.60 0.0M
2022-11-02 31.52 32.52 28.58 28.58 0.0M
2022-11-01 31.29 31.38 27.80 31.38 0.0M
2022-10-31 30.62 31.31 30.59 31.17 0.0M
2022-10-28 30.58 30.85 30.44 30.85 0.0M
2022-10-27 30.90 31.00 30.62 30.62 0.0M
2022-10-26 29.86 30.89 29.86 30.77 0.0M
2022-10-25 29.86 30.34 29.47 30.34 0.0M
2022-10-24 29.59 29.90 29.33 29.60 0.0M
2022-10-21 29.10 29.35 28.83 29.18 0.0M
2022-10-20 29.68 29.74 29.26 29.29 0.0M
2022-10-19 29.96 29.96 29.49 29.49 0.0M
2022-10-18 29.94 30.45 29.94 30.45 0.0M
2022-10-17 29.18 29.96 29.03 29.66 0.0M
2022-10-14 29.62 30.29 29.23 29.23 0.0M
2022-10-13 28.83 29.72 28.83 29.70 0.0M
2022-10-12 29.20 29.20 28.51 28.96 0.0M
2022-10-11 29.01 29.18 28.67 29.18 0.0M
2022-10-10 29.00 29.31 28.97 29.03 0.0M
2022-10-07 30.11 30.11 29.05 29.05 0.0M
2022-10-06 30.43 30.43 30.02 30.22 0.0M
2022-10-05 29.74 30.61 29.74 30.61 0.0M
2022-10-04 29.99 30.10 29.88 30.10 0.0M
2022-10-03 29.12 29.15 28.88 28.88 0.0M
2022-09-30 30.03 30.03 28.96 28.96 0.0M
2022-09-29 30.29 30.50 29.66 29.91 0.0M
2022-09-27 30.99 31.32 30.98 30.98 0.0M
2022-09-26 30.97 30.97 30.97 30.97 0.0M
2022-09-23 30.21 30.76 29.83 30.76 0.0M
2022-09-22 31.15 31.15 29.98 29.99 0.0M
2022-09-21 31.20 31.36 31.20 31.36 0.0M
2022-09-20 31.95 31.95 30.71 30.76 0.0M
2022-09-19 32.12 32.12 31.22 31.22 0.0M
2022-09-16 32.80 32.80 32.25 32.25 0.0M
2022-09-15 32.84 33.42 32.84 33.09 0.0M
2022-09-14 33.19 33.19 32.52 32.52 0.0M
2022-09-13 33.94 33.95 33.25 33.33 0.0M
2022-09-12 33.38 34.01 33.33 33.82 0.0M
2022-09-09 33.16 33.72 33.01 33.72 0.0M
2022-09-08 32.15 32.72 32.00 32.72 0.0M
2022-09-07 31.30 31.30 31.30 31.30 0.0M
2022-09-06 32.00 32.00 31.52 31.52 0.0M
2022-09-05 32.37 32.37 32.23 32.23 0.0M
2022-09-02 32.27 32.37 31.84 31.84 0.0M
2022-09-01 32.47 32.56 31.91 31.95 0.0M
2022-08-31 33.00 33.00 32.60 32.60 0.0M
2022-08-30 33.35 33.35 32.65 32.65 0.0M
2022-08-29 33.71 33.71 33.00 33.07 0.0M
2022-08-26 35.56 35.56 33.80 33.80 0.0M
2022-08-25 34.34 34.72 34.34 34.72 0.0M
2022-08-24 34.35 34.47 34.35 34.47 0.0M
2022-08-23 34.66 34.67 34.12 34.44 0.0M
2022-08-22 35.70 35.70 35.00 35.00 0.0M
2022-08-19 35.38 35.66 35.38 35.50 0.0M
2022-08-18 35.05 35.70 34.70 35.70 0.0M
2022-08-17 36.19 36.19 34.93 35.11 0.0M
2022-08-16 36.90 36.90 36.00 36.31 0.0M
2022-08-15 37.16 37.16 36.73 36.92 0.0M
2022-08-12 36.15 36.59 36.15 36.59 0.0M
2022-08-11 35.38 36.46 35.38 36.15 0.0M
2022-08-10 35.62 35.72 35.62 35.65 0.0M
2022-08-09 36.28 36.28 35.56 35.56 0.0M
2022-08-08 36.42 36.58 36.40 36.40 0.0M
2022-08-05 35.00 36.62 34.43 36.62 0.0M
2022-08-04 35.20 35.34 35.00 35.34 0.0M
2022-08-03 34.96 35.45 34.96 35.45 0.0M
2022-08-02 34.85 35.15 34.85 35.15 0.0M
2022-08-01 35.44 35.44 35.30 35.30 0.0M
2022-07-29 35.66 35.79 35.20 35.37 0.0M
2022-07-28 36.32 36.32 35.76 35.84 0.0M
2022-07-27 35.74 35.74 35.69 35.69 0.0M
2022-07-26 35.04 35.37 35.04 35.37 0.0M
2022-07-25 35.33 35.33 35.13 35.13 0.0M
2022-07-22 36.02 36.10 35.00 35.07 0.0M
2022-07-21 35.32 35.76 35.20 35.71 0.0M
2022-07-20 35.20 35.60 34.97 35.26 0.0M
2022-07-19 34.01 34.95 34.00 34.95 0.0M
2022-07-18 34.62 34.62 34.29 34.33 0.0M
2022-07-15 34.04 34.76 34.04 34.76 0.0M
2022-07-14 34.20 34.36 34.11 34.11 0.0M
2022-07-13 34.84 34.85 34.12 34.54 0.0M
2022-07-12 34.36 34.84 34.36 34.84 0.0M
2022-07-11 34.33 34.81 34.33 34.37 0.0M
2022-07-08 35.02 35.30 34.60 34.60 0.0M
2022-07-07 35.00 35.20 34.88 34.88 0.0M
2022-07-06 35.17 35.17 34.75 34.75 0.0M
2022-07-05 34.57 35.15 34.57 35.12 0.0M
2022-07-04 34.65 34.65 34.45 34.45 0.0M
2022-07-01 34.01 34.65 34.01 34.65 0.0M
2022-06-30 34.68 34.68 34.15 34.29 0.0M
2022-06-28 34.60 34.60 34.20 34.20 0.0M
2022-06-27 34.75 34.93 34.72 34.72 0.0M
2022-06-24 34.35 34.35 34.22 34.34 0.0M
2022-06-23 33.55 33.92 33.52 33.88 0.0M
2022-06-22 33.29 33.95 32.93 33.86 0.0M
2022-06-21 34.08 34.15 33.59 33.59 0.0M
2022-06-20 33.74 33.93 33.65 33.93 0.0M
2022-06-17 33.28 33.48 33.28 33.48 0.0M
2022-06-16 33.44 33.44 32.38 32.86 0.0M
2022-06-15 34.12 34.52 33.74 34.35 0.0M
2022-06-14 35.72 35.72 33.87 33.87 0.0M
2022-06-13 36.19 36.19 35.18 35.31 0.0M
2022-06-10 37.05 37.08 37.05 37.08 0.0M
2022-06-09 37.33 37.33 37.30 37.30 0.0M
2022-06-07 37.69 37.69 37.40 37.40 0.0M
2022-06-06 37.77 38.07 37.76 37.76 0.0M
2022-06-03 38.65 38.65 37.95 37.95 0.0M
2022-06-02 36.89 38.83 36.89 38.72 0.0M
2022-06-01 37.19 37.19 36.00 36.00 0.0M
2022-05-31 36.77 37.07 36.77 36.80 0.0M
2022-05-30 37.05 37.25 36.88 37.09 0.0M
2022-05-27 36.46 36.84 36.39 36.71 0.0M
2022-05-26 36.43 36.43 36.43 36.43 0.0M
2022-05-25 35.90 36.34 35.90 36.26 0.0M
2022-05-24 35.60 35.68 35.39 35.48 0.0M
2022-05-23 36.02 36.07 35.99 36.00 0.0M
2022-05-20 35.63 35.63 35.50 35.50 0.0M
2022-05-19 35.50 35.57 34.99 35.21 0.0M
2022-05-18 36.91 37.15 36.00 36.00 0.0M
2022-05-17 36.83 36.92 36.67 36.92 0.0M
2022-05-16 36.47 36.90 36.47 36.78 0.0M
2022-05-13 36.68 36.93 36.67 36.67 0.0M
2022-05-12 35.83 36.75 35.83 35.95 0.0M
2022-05-11 34.66 36.22 34.66 36.00 0.0M
2022-05-10 37.36 37.36 32.03 34.71 0.0M
2022-05-09 38.40 38.40 37.06 37.06 0.0M
2022-05-06 38.61 38.61 38.21 38.24 0.0M
2022-05-05 39.56 39.90 38.93 39.14 0.0M
2022-05-04 38.71 39.25 38.42 39.25 0.0M
2022-05-03 37.89 38.81 37.43 38.72 0.0M
2022-05-02 38.34 38.37 37.50 37.50 0.0M
2022-04-29 37.98 38.50 37.85 38.00 0.0M
2022-04-28 38.59 38.74 37.43 38.29 0.0M
2022-04-27 38.81 39.05 38.20 38.20 0.0M
2022-04-26 38.94 38.94 38.62 38.69 0.0M
2022-04-25 37.89 39.00 37.50 38.40 0.0M
2022-04-22 38.95 40.05 37.72 38.09 0.0M
2022-04-21 39.88 40.05 38.85 38.85 0.0M
2022-04-20 39.03 39.70 38.10 39.52 0.0M
2022-04-19 45.27 45.27 38.87 39.30 0.0M
2022-04-14 44.78 45.41 44.78 45.41 0.0M
2022-04-12 44.48 45.00 44.48 44.55 0.0M
2022-04-11 44.14 44.38 43.50 44.38 0.0M
2022-04-08 44.23 44.43 44.20 44.20 0.0M
2022-04-07 44.17 44.34 43.80 44.23 0.0M
2022-04-06 44.53 44.53 44.18 44.18 0.0M
2022-04-05 44.38 44.49 44.27 44.49 0.0M
2022-04-04 44.70 44.78 44.39 44.39 0.0M
2022-04-01 44.85 45.06 44.00 44.14 0.0M
2022-03-31 44.46 44.90 44.18 44.90 0.0M
2022-03-30 44.44 44.88 44.10 44.10 0.0M
2022-03-29 45.40 45.64 44.50 44.53 0.0M
2022-03-28 45.44 45.44 45.17 45.17 0.0M
2022-03-25 44.68 44.93 44.68 44.93 0.0M
2022-03-24 45.19 45.19 44.87 44.87 0.0M
2022-03-23 45.11 45.17 44.96 44.96 0.0M
2022-03-22 45.53 45.54 44.92 45.00 0.0M
2022-03-21 44.00 44.77 43.68 44.54 0.0M
2022-03-18 43.97 44.09 43.78 43.96 0.0M
2022-03-17 44.20 44.20 43.67 44.06 0.0M
2022-03-16 43.80 44.55 43.80 43.80 0.0M
2022-03-15 43.22 43.63 43.16 43.63 0.0M
2022-03-14 45.25 45.25 43.37 43.51 0.0M
2022-03-11 46.39 46.43 44.75 44.75 0.0M
2022-03-10 46.37 46.37 45.85 45.85 0.0M
2022-03-09 46.65 46.84 46.65 46.65 0.0M
2022-03-08 47.52 47.56 46.30 46.30 0.0M
2022-03-07 48.16 48.39 47.11 47.43 0.0M
2022-03-04 47.95 48.42 47.50 48.42 0.0M
2022-03-03 47.51 48.22 47.07 48.22 0.0M
2022-03-02 48.23 48.23 47.39 47.39 0.0M
2022-03-01 48.37 48.37 46.25 47.75 0.0M
2022-02-28 51.40 51.40 47.61 48.00 0.0M
2022-02-25 50.12 52.00 49.76 51.90 0.0M
2022-02-24 48.00 50.20 46.20 50.20 0.0M
2022-02-23 49.15 49.34 49.00 49.34 0.0M
2022-02-22 47.93 49.04 47.93 49.04 0.0M
2022-02-21 48.50 48.50 47.43 47.55 0.0M
2022-02-18 48.81 49.18 48.81 48.95 0.0M
2022-02-17 49.92 49.92 48.80 48.93 0.0M
2022-02-16 49.72 50.00 49.50 50.00 0.0M
2022-02-15 47.12 47.67 47.12 47.67 0.0M
2022-02-14 47.81 47.81 47.03 47.52 0.0M
2022-02-11 47.45 47.63 47.40 47.63 0.0M
2022-02-10 47.58 47.58 47.58 47.58 0.0M
2022-02-09 46.67 47.60 46.49 47.55 0.0M
2022-02-08 45.73 46.36 45.66 46.36 0.0M
2022-02-07 45.97 45.97 45.35 45.83 0.0M
2022-02-04 45.93 45.93 44.94 45.74 0.0M
2022-02-03 47.65 47.65 46.18 46.18 0.0M
2022-02-02 46.95 47.23 46.92 47.23 0.0M
2022-02-01 47.54 47.73 47.25 47.73 0.0M
2022-01-31 48.02 48.12 47.50 47.50 0.0M
2022-01-28 47.41 47.41 47.05 47.27 0.0M
2022-01-27 46.44 47.86 46.44 47.38 0.0M
2022-01-26 47.04 47.56 47.04 47.48 0.0M
2022-01-25 47.46 47.68 45.40 46.05 0.0M
2022-01-24 47.00 47.01 45.90 46.52 0.0M
2022-01-21 47.19 47.23 46.50 46.50 0.0M
2022-01-20 46.60 47.79 46.60 47.78 0.0M
2022-01-19 46.76 47.10 46.76 46.78 0.0M
2022-01-18 47.20 47.25 46.20 46.20 0.0M
2022-01-17 47.02 47.80 47.02 47.80 0.0M
2022-01-14 47.32 47.32 46.57 46.57 0.0M
2022-01-13 47.81 47.85 47.10 47.10 0.0M
2022-01-12 49.72 49.75 48.18 48.18 0.0M
2022-01-11 49.10 49.52 48.49 49.52 0.0M
2022-01-10 50.08 50.10 48.32 48.50 0.0M
2022-01-07 49.88 50.22 49.44 49.67 0.0M
2022-01-06 49.75 49.95 49.33 49.95 0.0M
2022-01-05 50.66 51.04 49.93 49.93 0.0M
2022-01-04 50.46 51.00 50.46 50.74 0.0M
2022-01-03 49.41 50.24 49.08 50.24 0.0M