Dentsply

XRAY
🏛️ usa →
12.68
Last Update: 2025-09-30
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
2021-12-31 56.12 56.50 55.76 55.79 0.6M
2021-12-30 56.56 56.87 56.13 56.20 1.1M
2021-12-29 56.06 56.88 55.81 56.65 1.1M
2021-12-28 55.95 56.48 55.82 56.03 0.8M
2021-12-27 55.54 56.08 55.30 55.95 1.3M
2021-12-23 54.48 55.54 54.33 55.43 1.3M
2021-12-22 52.97 54.49 52.97 54.39 1.8M
2021-12-21 53.00 54.02 52.75 52.97 1.8M
2021-12-20 52.85 52.88 51.86 52.59 1.9M
2021-12-17 54.17 54.50 53.20 53.41 3.3M
2021-12-16 54.24 55.00 53.99 54.16 2.3M
2021-12-15 53.09 54.03 52.67 54.01 2.4M
2021-12-14 53.35 54.28 52.67 53.14 1.9M
2021-12-13 52.98 53.67 52.54 53.43 1.4M
2021-12-10 53.06 53.80 52.43 53.29 1.9M
2021-12-09 52.81 53.31 52.43 53.06 1.5M
2021-12-08 52.76 53.44 52.67 53.19 1.4M
2021-12-07 51.25 53.25 51.25 52.64 2.6M
2021-12-06 51.12 52.47 50.88 51.52 1.9M
2021-12-03 50.59 51.37 50.09 50.72 3.5M
2021-12-02 48.58 50.17 48.33 49.43 3.4M
2021-12-01 49.26 49.99 48.27 48.31 3.6M
2021-11-30 48.55 49.33 48.13 48.74 5.5M
2021-11-29 50.14 50.27 48.56 48.69 3.0M
2021-11-26 50.51 50.61 49.21 49.79 1.0M
2021-11-24 51.71 52.28 50.96 51.26 1.2M
2021-11-23 52.21 52.36 51.66 52.01 1.0M
2021-11-22 52.64 52.87 51.97 52.36 2.0M
2021-11-19 53.59 53.75 52.44 52.69 1.2M
2021-11-18 54.19 54.36 53.33 53.57 2.4M
2021-11-17 54.49 54.49 53.87 54.19 2.8M
2021-11-16 55.17 55.29 54.43 54.70 2.3M
2021-11-15 55.23 55.29 54.66 54.96 1.5M
2021-11-12 54.63 55.29 54.53 54.93 2.5M
2021-11-11 55.85 56.29 54.31 54.47 2.1M
2021-11-10 55.89 56.37 55.65 55.73 2.2M
2021-11-09 55.61 56.18 55.33 55.77 3.7M
2021-11-08 55.87 56.65 55.43 55.98 1.7M
2021-11-05 55.03 56.61 54.81 55.81 2.8M
2021-11-04 58.31 58.54 54.69 54.94 3.4M
2021-11-03 58.63 59.26 58.49 59.22 1.4M
2021-11-02 58.76 59.46 57.96 58.85 1.6M
2021-11-01 57.27 58.31 57.25 58.12 1.1M
2021-10-29 57.18 57.74 56.76 57.21 1.1M
2021-10-27 56.84 56.84 55.72 56.47 1.6M
2021-10-26 57.21 57.46 56.59 56.89 1.0M
2021-10-25 58.30 58.30 57.01 57.27 0.9M
2021-10-22 58.41 58.55 57.50 58.30 0.7M
2021-10-21 58.24 58.31 57.52 58.28 0.7M
2021-10-20 57.82 58.51 57.50 58.17 0.9M
2021-10-19 56.56 57.56 56.40 57.55 1.0M
2021-10-18 57.23 57.23 56.10 56.32 1.2M
2021-10-15 57.46 58.05 57.19 57.85 1.4M
2021-10-14 56.69 57.11 56.19 56.95 0.9M
2021-10-13 56.92 57.39 55.67 56.23 0.9M
2021-10-12 57.15 57.54 56.82 56.91 0.6M
2021-10-11 58.07 58.17 57.16 57.17 0.5M
2021-10-08 58.03 58.61 57.97 58.03 0.5M
2021-10-07 58.03 58.86 57.88 58.00 0.9M
2021-10-06 57.07 57.53 55.92 57.46 1.0M
2021-10-05 57.87 58.55 57.43 57.58 1.4M
2021-10-04 58.81 59.78 57.48 57.63 1.1M
2021-10-01 58.45 59.56 57.83 59.07 1.1M
2021-09-30 58.59 59.59 57.97 58.05 1.4M
2021-09-29 59.12 59.36 58.36 58.43 0.8M
2021-09-28 60.50 60.92 58.69 59.14 0.9M
2021-09-27 60.27 61.18 59.89 60.73 1.0M
2021-09-24 59.39 60.21 59.18 60.01 0.7M
2021-09-23 59.83 60.50 59.38 59.60 0.8M
2021-09-22 60.07 60.24 58.92 59.74 1.0M
2021-09-21 60.06 60.24 59.27 59.28 0.7M
2021-09-20 60.46 60.46 58.85 59.65 1.2M
2021-09-17 62.13 62.60 60.90 61.23 1.6M
2021-09-16 62.55 63.10 61.96 62.21 1.1M
2021-09-15 61.85 62.57 61.41 62.29 2.0M
2021-09-14 62.24 62.71 61.77 61.83 1.1M
2021-09-13 61.22 61.92 60.48 61.81 1.1M
2021-09-10 62.60 62.80 60.78 60.89 1.0M
2021-09-09 62.23 63.00 62.22 62.46 0.7M
2021-09-08 61.92 62.38 61.67 62.31 0.7M
2021-09-07 62.43 62.52 61.10 62.17 0.8M
2021-09-03 62.41 62.61 61.78 62.43 0.9M
2021-09-02 61.70 62.65 61.70 62.33 0.9M
2021-09-01 62.06 62.23 60.72 61.43 1.0M
2021-08-31 61.27 61.89 60.93 61.70 1.6M
2021-08-30 62.37 62.79 61.16 61.28 1.3M
2021-08-27 60.66 62.11 60.41 62.09 1.1M
2021-08-26 60.58 60.64 60.13 60.39 0.8M
2021-08-25 60.49 60.69 60.03 60.61 0.7M
2021-08-24 60.06 61.04 60.06 60.57 0.8M
2021-08-23 60.04 60.23 59.37 60.01 0.8M
2021-08-20 59.70 60.18 59.42 59.86 0.8M
2021-08-19 59.83 60.56 59.64 59.88 0.9M
2021-08-18 61.00 61.21 60.21 60.23 0.8M
2021-08-17 60.38 61.14 60.06 61.13 1.2M
2021-08-16 58.82 60.56 58.31 60.55 1.3M
2021-08-13 58.83 59.60 58.35 58.69 0.9M
2021-08-12 58.99 59.29 58.64 59.00 0.6M
2021-08-11 58.83 58.93 58.19 58.90 0.7M
2021-08-10 59.21 59.56 57.62 58.25 1.6M
2021-08-09 59.95 60.50 59.35 59.53 1.8M
2021-08-06 59.95 61.03 59.20 60.29 1.7M
2021-08-05 61.57 62.07 58.17 59.75 5.2M
2021-08-04 65.06 65.19 63.58 64.30 2.3M
2021-08-03 66.88 66.88 64.93 65.34 1.9M
2021-08-02 66.21 66.98 66.05 66.71 1.2M
2021-07-30 65.25 66.54 65.15 66.04 1.3M
2021-07-29 65.57 65.80 64.93 65.40 0.9M
2021-07-28 64.60 65.21 64.46 65.16 1.3M
2021-07-27 63.69 65.13 63.48 64.80 1.3M
2021-07-26 63.66 63.89 63.08 63.63 0.8M
2021-07-23 63.65 63.72 63.04 63.59 0.7M
2021-07-22 63.64 63.85 62.83 63.30 0.8M
2021-07-21 62.93 63.97 62.93 63.76 1.2M
2021-07-20 60.96 63.25 60.81 62.58 1.7M
2021-07-19 60.51 60.82 59.77 60.69 2.3M
2021-07-16 61.80 61.80 60.70 61.16 1.2M
2021-07-15 61.61 62.48 61.60 61.80 1.1M
2021-07-14 62.05 62.59 61.89 62.16 0.9M
2021-07-13 62.50 62.68 61.78 62.00 0.8M
2021-07-12 62.00 62.96 61.76 62.71 0.7M
2021-07-09 62.55 62.74 62.12 62.42 1.0M
2021-07-08 62.81 63.61 61.65 61.91 1.3M
2021-07-07 62.86 63.71 62.59 63.63 0.9M
2021-07-06 63.85 63.98 62.52 63.09 1.2M
2021-07-02 64.04 64.09 63.26 63.89 0.9M
2021-07-01 63.71 64.38 63.49 64.03 1.1M
2021-06-30 63.25 63.49 62.59 63.26 0.9M
2021-06-29 63.57 63.80 63.08 63.25 0.9M
2021-06-28 64.28 64.28 62.64 63.22 1.3M
2021-06-25 63.94 64.41 63.87 64.18 1.3M
2021-06-24 64.05 64.29 63.46 63.77 1.2M
2021-06-23 63.69 64.86 63.10 64.07 1.7M
2021-06-22 65.01 65.08 64.12 64.36 1.1M
2021-06-21 63.78 65.27 63.15 64.99 1.0M
2021-06-18 64.54 64.92 62.96 63.18 1.9M
2021-06-17 65.52 66.11 64.49 65.11 0.9M
2021-06-16 65.74 65.91 65.00 65.52 0.7M
2021-06-15 64.92 66.00 64.52 65.89 1.1M
2021-06-14 65.60 65.60 64.10 64.67 0.9M
2021-06-11 66.09 66.28 65.13 65.57 1.1M
2021-06-10 65.93 66.27 65.65 66.07 1.0M
2021-06-09 65.85 66.06 65.40 65.69 0.6M
2021-06-08 65.35 65.93 64.84 65.72 0.9M
2021-06-07 66.66 66.70 65.47 65.52 1.3M
2021-06-04 67.10 67.10 66.06 66.28 1.0M
2021-06-03 65.46 66.68 64.92 66.57 0.8M
2021-06-02 67.14 67.45 65.78 65.84 1.6M
2021-06-01 67.27 67.69 66.90 67.36 1.3M
2021-05-28 67.54 67.54 66.68 66.92 1.3M
2021-05-27 67.10 67.18 66.25 66.48 2.4M
2021-05-26 67.11 67.44 66.37 66.90 1.2M
2021-05-25 67.70 68.02 67.02 67.10 1.4M
2021-05-24 67.62 67.99 67.03 67.65 1.3M
2021-05-21 68.01 68.82 67.37 67.48 1.1M
2021-05-20 67.72 68.37 67.43 67.95 1.3M
2021-05-19 66.68 67.73 66.44 67.63 1.3M
2021-05-18 69.02 69.07 67.38 67.42 2.0M
2021-05-17 67.68 69.01 67.38 68.95 0.9M
2021-05-14 67.29 68.22 66.84 67.83 1.3M
2021-05-13 65.83 67.27 65.73 66.61 1.5M
2021-05-12 66.38 67.36 65.70 65.70 1.3M
2021-05-11 68.15 68.96 66.51 66.80 1.7M
2021-05-10 69.17 69.54 68.69 69.12 2.2M
2021-05-07 67.39 69.15 67.39 68.47 2.0M
2021-05-06 66.60 67.42 64.75 67.39 2.1M
2021-05-05 68.92 68.92 66.74 67.59 3.2M
2021-05-04 67.76 69.01 67.57 68.95 2.7M
2021-05-03 67.88 68.42 67.52 68.01 1.5M
2021-04-30 66.24 67.57 65.96 67.51 2.2M
2021-04-29 66.56 66.83 65.91 66.28 4.1M
2021-04-28 66.16 66.48 65.71 65.79 1.9M
2021-04-27 66.41 66.50 65.76 66.26 1.5M
2021-04-26 66.55 66.92 66.24 66.31 1.5M
2021-04-23 65.46 66.48 65.27 66.20 2.0M
2021-04-22 66.39 66.39 64.97 65.30 1.6M
2021-04-21 65.39 66.29 65.20 66.15 1.3M
2021-04-20 65.37 65.94 65.18 65.48 0.9M
2021-04-19 65.47 65.55 65.00 65.53 0.9M
2021-04-16 65.40 65.75 64.98 65.42 1.3M
2021-04-15 65.17 65.50 64.52 64.83 0.8M
2021-04-14 64.02 65.87 63.98 65.22 1.9M
2021-04-13 63.69 64.51 63.56 63.85 2.2M
2021-04-12 64.29 64.58 63.99 64.15 1.2M
2021-04-09 64.11 64.75 63.95 64.20 1.2M
2021-04-08 64.13 64.27 62.90 64.15 1.9M
2021-04-07 64.17 64.56 62.99 63.94 2.0M
2021-04-06 64.44 65.09 64.04 64.16 1.2M
2021-04-05 63.96 64.54 63.82 64.38 1.7M
2021-04-01 63.21 63.53 62.34 63.44 1.2M
2021-03-31 63.74 64.40 63.21 63.81 2.1M
2021-03-30 61.85 63.58 61.85 63.54 1.7M
2021-03-29 61.00 62.20 60.94 62.06 1.2M
2021-03-26 60.85 61.36 60.25 61.28 1.1M
2021-03-25 60.40 60.95 59.82 60.55 1.9M
2021-03-24 60.25 61.17 59.73 60.35 1.9M
2021-03-23 62.15 62.60 59.63 59.93 1.7M
2021-03-22 63.41 63.54 62.07 62.44 1.0M
2021-03-19 62.69 63.49 62.09 62.76 1.8M
2021-03-18 63.31 64.15 62.85 63.05 1.2M
2021-03-17 63.10 64.00 62.92 63.50 1.4M
2021-03-16 63.74 63.83 62.86 63.37 1.0M
2021-03-15 62.76 64.25 62.61 63.90 1.4M
2021-03-12 62.28 62.97 62.11 62.88 1.6M
2021-03-11 62.26 62.97 61.92 62.27 1.6M
2021-03-10 60.96 62.76 60.59 62.06 1.7M
2021-03-09 62.14 62.34 59.82 59.86 2.7M
2021-03-08 59.98 62.22 59.80 61.90 2.7M
2021-03-05 59.88 61.34 58.99 60.00 2.7M
2021-03-04 59.75 60.30 58.44 58.71 3.0M
2021-03-03 59.19 60.70 58.67 60.15 1.6M
2021-03-02 59.91 60.41 58.61 59.27 2.5M
2021-03-01 58.20 60.78 57.54 59.71 3.5M
2021-02-26 52.38 53.70 52.38 53.07 2.7M
2021-02-25 54.27 54.28 51.20 52.43 2.8M
2021-02-24 53.01 54.36 52.78 54.00 0.9M
2021-02-23 53.01 53.63 52.74 53.36 0.8M
2021-02-22 52.55 53.40 52.34 52.94 1.0M
2021-02-19 51.96 53.38 51.84 52.76 1.5M
2021-02-18 52.30 52.81 51.53 51.99 1.7M
2021-02-17 54.07 54.21 52.56 52.69 1.8M
2021-02-16 55.34 55.36 53.96 54.23 6.0M
2021-02-12 56.27 56.50 55.29 55.35 1.4M
2021-02-11 56.95 57.86 56.20 56.28 0.9M
2021-02-10 56.00 57.33 55.93 56.80 0.8M
2021-02-09 55.72 56.38 55.60 56.10 0.7M
2021-02-08 55.41 56.25 55.20 55.88 0.9M
2021-02-05 56.17 56.39 54.96 55.24 0.8M
2021-02-04 54.89 56.02 54.59 55.79 1.1M
2021-02-03 54.83 55.14 54.22 54.64 0.8M
2021-02-02 54.67 55.82 54.10 54.56 1.2M
2021-02-01 53.91 54.18 53.22 53.92 0.8M
2021-01-29 55.04 55.35 52.27 53.49 1.4M
2021-01-28 55.80 56.40 55.20 55.34 1.9M
2021-01-27 56.13 56.24 55.09 55.37 2.5M
2021-01-26 57.32 57.74 56.99 57.16 0.8M
2021-01-25 56.96 57.23 56.13 57.01 1.0M
2021-01-22 57.50 57.65 56.70 57.23 1.2M
2021-01-21 58.54 58.86 57.39 57.64 0.8M
2021-01-20 58.42 58.90 57.99 58.68 1.0M
2021-01-19 59.00 59.00 57.86 58.32 1.0M
2021-01-15 58.79 59.10 57.72 58.44 1.9M
2021-01-14 59.82 60.22 58.50 59.28 1.6M
2021-01-13 59.98 60.47 58.30 59.51 1.4M
2021-01-12 58.00 60.13 58.00 59.95 1.4M
2021-01-11 57.47 58.59 57.16 58.50 0.9M
2021-01-08 57.94 59.40 57.37 58.18 1.3M
2021-01-07 58.16 58.69 57.04 57.66 1.3M
2021-01-06 55.15 58.19 55.15 57.96 1.8M
2021-01-05 54.06 56.17 53.84 55.29 3.0M
2021-01-04 53.52 54.95 52.64 53.75 2.2M