Dentsply

XRAY
🏛️ usa →
12.61
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 31.96 32.35 31.48 31.84 1.4M
2022-12-29 31.06 32.56 30.84 32.28 1.1M
2022-12-28 32.19 32.28 30.97 30.98 1.4M
2022-12-27 31.93 32.17 31.47 32.07 1.0M
2022-12-23 31.31 31.88 31.24 31.83 1.3M
2022-12-22 31.16 31.50 30.62 31.48 1.8M
2022-12-21 31.21 31.45 31.13 31.33 1.6M
2022-12-20 30.46 31.10 30.07 30.88 2.2M
2022-12-19 30.37 30.63 30.05 30.60 1.5M
2022-12-16 31.04 31.44 30.07 30.52 5.0M
2022-12-15 31.50 31.93 31.21 31.26 2.2M
2022-12-14 31.49 32.14 31.07 32.05 2.7M
2022-12-13 31.63 31.83 31.17 31.66 2.2M
2022-12-12 30.31 30.59 29.86 30.52 1.4M
2022-12-09 30.08 30.63 30.03 30.26 1.2M
2022-12-08 29.79 30.53 29.63 30.28 1.4M
2022-12-07 30.17 30.72 29.47 29.76 1.5M
2022-12-06 30.53 30.88 29.87 30.11 1.5M
2022-12-05 31.58 31.58 30.40 30.62 1.6M
2022-12-02 30.94 31.74 30.83 31.68 1.5M
2022-12-01 30.42 31.50 30.42 31.44 2.9M
2022-11-30 30.04 30.32 28.71 30.26 3.7M
2022-11-29 30.37 30.84 30.08 30.21 1.4M
2022-11-28 31.22 31.28 30.29 30.46 2.3M
2022-11-25 30.93 31.57 30.68 31.48 0.6M
2022-11-23 30.36 31.14 30.23 30.98 1.4M
2022-11-22 30.61 30.80 30.03 30.37 2.0M
2022-11-21 30.88 31.09 30.34 30.60 1.8M
2022-11-18 31.25 31.47 30.88 31.13 2.0M
2022-11-17 30.00 30.72 29.74 30.69 2.6M
2022-11-16 31.35 31.81 30.36 30.60 2.9M
2022-11-15 30.25 31.99 30.25 31.34 3.3M
2022-11-14 29.29 31.80 28.76 30.35 5.2M
2022-11-11 30.63 32.28 30.33 32.05 4.1M
2022-11-10 29.97 30.53 29.78 30.28 3.1M
2022-11-09 27.95 29.06 27.64 28.74 2.6M
2022-11-08 28.04 28.72 27.62 28.08 3.1M
2022-11-07 27.28 28.22 27.28 28.03 2.3M
2022-11-04 27.14 27.65 26.75 27.15 2.8M
2022-11-03 27.85 27.94 26.48 26.83 3.3M
2022-11-02 31.07 31.07 28.05 28.18 3.9M
2022-11-01 27.58 31.08 27.47 31.00 5.4M
2022-10-31 30.68 30.95 30.59 30.82 2.3M
2022-10-28 30.66 30.93 30.29 30.86 1.7M
2022-10-27 30.87 30.96 30.29 30.51 2.5M
2022-10-26 30.61 31.18 30.44 30.88 2.3M
2022-10-25 29.51 30.32 29.47 30.31 2.2M
2022-10-24 29.33 29.60 29.06 29.51 1.3M
2022-10-21 28.54 29.09 27.98 29.06 2.0M
2022-10-20 28.89 29.37 28.61 28.64 2.0M
2022-10-19 29.21 29.41 28.73 28.82 1.9M
2022-10-18 29.83 30.14 29.16 29.40 1.2M
2022-10-17 28.88 29.52 28.82 29.22 1.8M
2022-10-14 29.29 29.68 28.40 28.48 1.6M
2022-10-13 27.72 29.18 27.28 29.00 2.0M
2022-10-12 28.12 28.18 27.67 28.02 2.1M
2022-10-11 27.83 28.71 27.71 28.16 1.9M
2022-10-10 28.64 28.85 28.02 28.08 1.7M
2022-10-07 29.22 29.22 28.23 28.41 1.8M
2022-10-06 30.19 30.29 29.33 29.42 1.8M
2022-10-05 29.68 30.34 29.63 30.24 2.4M
2022-10-04 29.41 30.16 29.41 29.93 4.3M
2022-10-03 28.61 29.39 28.12 29.18 2.1M
2022-09-30 29.19 29.50 28.28 28.35 2.6M
2022-09-29 29.37 29.47 28.82 29.15 1.9M
2022-09-28 29.50 30.00 29.23 29.78 2.3M
2022-09-27 30.05 30.58 29.22 29.35 4.0M
2022-09-26 29.93 30.30 29.53 29.69 4.8M
2022-09-23 29.29 30.02 29.25 29.98 2.8M
2022-09-22 30.59 30.64 29.41 29.55 3.8M
2022-09-21 30.94 31.54 30.78 30.78 6.1M
2022-09-20 31.53 31.53 30.58 30.84 1.8M
2022-09-19 31.91 32.03 31.21 31.90 1.7M
2022-09-16 32.75 32.91 32.02 32.05 4.4M
2022-09-15 32.78 33.82 32.72 32.98 2.0M
2022-09-14 32.71 33.03 32.29 32.56 1.7M
2022-09-13 33.50 33.59 32.85 32.93 1.7M
2022-09-12 33.99 34.67 33.93 34.16 2.0M
2022-09-09 33.09 33.97 32.96 33.96 1.8M
2022-09-08 31.67 32.91 31.37 32.91 1.8M
2022-09-07 30.98 32.00 30.89 31.92 3.1M
2022-09-06 31.87 31.97 30.98 31.06 1.8M
2022-09-02 32.36 32.67 31.57 31.80 1.8M
2022-09-01 32.63 32.72 31.68 32.17 1.6M
2022-08-31 33.17 33.38 32.70 32.77 1.7M
2022-08-30 33.12 33.15 32.52 32.94 2.6M
2022-08-29 33.56 33.69 33.00 33.08 1.6M
2022-08-26 35.15 35.24 33.59 33.61 2.2M
2022-08-25 34.57 34.79 34.22 34.76 1.7M
2022-08-24 34.22 34.59 34.02 34.36 4.2M
2022-08-23 34.31 34.70 33.86 34.30 3.1M
2022-08-22 35.29 35.29 34.30 34.47 2.5M
2022-08-19 36.31 36.41 35.51 35.78 1.5M
2022-08-18 35.95 36.39 35.58 36.36 2.4M
2022-08-17 36.46 36.53 35.48 35.75 2.2M
2022-08-16 37.32 37.45 36.26 36.78 2.4M
2022-08-15 37.50 37.81 37.34 37.60 1.1M
2022-08-12 37.24 37.68 37.18 37.65 1.0M
2022-08-11 37.28 37.86 36.98 37.17 1.5M
2022-08-10 36.85 37.22 36.69 37.04 1.5M
2022-08-09 36.99 36.99 36.22 36.31 1.0M
2022-08-08 36.94 37.51 36.94 36.99 1.1M
2022-08-05 34.94 37.46 34.94 36.84 3.7M
2022-08-04 35.98 36.32 35.53 35.91 1.2M
2022-08-03 35.90 36.22 35.61 35.90 1.9M
2022-08-02 35.84 35.97 35.39 35.57 2.4M
2022-08-01 36.18 36.52 35.89 35.98 1.4M
2022-07-29 36.46 36.46 35.56 36.16 1.9M
2022-07-28 36.65 36.79 35.93 36.35 1.6M
2022-07-27 35.89 36.57 35.84 36.49 2.0M
2022-07-26 35.80 35.98 35.41 35.83 1.5M
2022-07-25 36.05 36.24 35.58 35.75 0.9M
2022-07-22 36.63 36.71 35.58 35.96 1.3M
2022-07-21 36.03 36.53 35.92 36.47 1.3M
2022-07-20 35.83 36.46 35.66 36.13 1.4M
2022-07-19 35.25 35.93 35.20 35.88 1.6M
2022-07-18 35.00 35.27 34.66 34.78 1.3M
2022-07-15 34.80 35.27 34.36 34.91 1.5M
2022-07-14 34.17 34.39 33.92 34.20 1.3M
2022-07-13 34.31 34.90 34.15 34.66 1.8M
2022-07-12 34.80 35.19 34.64 34.82 1.5M
2022-07-11 34.86 35.17 34.56 34.76 1.4M
2022-07-08 35.48 35.96 35.05 35.21 1.5M
2022-07-07 35.79 35.93 35.30 35.46 1.9M
2022-07-06 36.33 36.55 35.29 35.62 1.6M
2022-07-05 35.77 36.15 35.04 36.10 1.0M
2022-07-01 35.54 36.26 35.33 36.20 1.3M
2022-06-30 36.05 36.12 35.43 35.73 1.3M
2022-06-29 35.89 36.56 35.85 36.39 1.4M
2022-06-28 36.97 37.28 35.82 35.83 1.2M
2022-06-27 36.79 37.17 36.34 36.73 1.6M
2022-06-24 36.31 37.03 35.94 36.76 2.7M
2022-06-23 35.47 35.95 35.28 35.94 1.5M
2022-06-22 34.89 36.00 34.75 35.53 3.0M
2022-06-21 35.77 35.89 35.13 35.18 3.8M
2022-06-17 35.15 35.66 34.54 35.33 4.6M
2022-06-16 34.84 34.87 33.78 34.74 3.6M
2022-06-15 35.96 36.19 34.81 35.36 4.2M
2022-06-14 37.06 37.06 35.14 35.59 3.2M
2022-06-13 37.57 37.71 36.61 36.74 3.2M
2022-06-10 38.50 38.91 38.22 38.22 1.5M
2022-06-09 39.62 39.84 39.08 39.10 1.1M
2022-06-08 40.42 40.42 39.89 40.00 1.2M
2022-06-07 40.10 40.60 39.73 40.52 1.5M
2022-06-06 39.89 40.80 39.89 40.43 1.2M
2022-06-03 41.45 41.55 40.34 40.49 1.7M
2022-06-02 39.70 41.91 39.51 41.80 3.4M
2022-06-01 39.79 39.92 38.27 39.04 2.1M
2022-05-31 39.72 39.76 39.23 39.56 2.9M
2022-05-27 39.19 39.78 39.02 39.72 1.8M
2022-05-26 38.61 39.19 38.49 38.95 1.6M
2022-05-25 38.06 38.90 37.18 38.58 1.9M
2022-05-24 38.47 38.47 37.73 38.10 2.5M
2022-05-23 38.09 38.64 37.74 38.50 1.7M
2022-05-20 37.71 37.82 36.82 37.75 1.6M
2022-05-19 37.23 37.54 36.84 37.32 1.7M
2022-05-18 38.75 38.93 37.46 37.62 1.9M
2022-05-17 38.34 39.18 38.34 38.97 1.7M
2022-05-16 38.20 38.53 37.97 38.26 1.8M
2022-05-13 37.95 38.59 37.86 38.23 2.0M
2022-05-12 37.40 38.38 37.10 37.85 4.2M
2022-05-11 36.48 39.00 36.39 37.68 6.9M
2022-05-10 35.25 37.86 35.00 36.38 10.8M
2022-05-09 40.18 40.54 39.09 39.25 2.7M
2022-05-06 40.67 40.72 39.97 40.59 1.5M
2022-05-05 41.81 42.08 40.47 40.81 1.8M
2022-05-04 40.54 42.04 40.33 41.95 1.7M
2022-05-03 39.71 41.19 39.67 40.68 1.8M
2022-05-02 39.95 40.51 39.31 39.65 1.9M
2022-04-29 40.17 40.84 39.93 39.99 1.9M
2022-04-28 40.37 40.37 39.22 40.19 1.7M
2022-04-27 40.77 40.91 40.08 40.29 1.4M
2022-04-26 41.00 41.48 40.75 40.82 1.3M
2022-04-25 40.93 41.57 40.05 41.53 2.0M
2022-04-22 41.76 42.08 40.65 40.95 3.2M
2022-04-21 43.04 43.68 42.01 42.09 3.7M
2022-04-20 42.09 43.18 41.45 42.89 4.9M
2022-04-19 42.03 43.60 41.16 42.20 15.5M
2022-04-18 49.07 49.38 48.46 48.72 1.3M
2022-04-14 48.82 49.36 48.63 49.07 0.9M
2022-04-13 48.39 48.86 48.02 48.75 1.2M
2022-04-12 48.47 49.02 48.13 48.45 1.3M
2022-04-11 47.17 48.65 47.06 48.48 1.7M
2022-04-08 48.02 48.43 47.76 48.05 1.3M
2022-04-07 48.06 48.35 47.70 48.07 1.2M
2022-04-06 48.33 48.69 47.94 48.27 1.7M
2022-04-05 48.48 49.13 48.40 48.63 1.4M
2022-04-04 49.05 49.21 48.61 48.68 1.0M
2022-04-01 49.45 49.64 48.22 49.25 1.8M
2022-03-31 49.48 49.85 48.87 49.22 1.7M
2022-03-30 49.55 50.17 49.17 49.55 1.7M
2022-03-29 50.30 50.64 49.10 49.73 2.2M
2022-03-28 49.81 50.04 49.20 49.84 1.3M
2022-03-25 49.39 49.70 49.08 49.69 1.1M
2022-03-24 49.49 49.60 49.08 49.19 1.4M
2022-03-23 49.62 50.09 49.23 49.49 1.6M
2022-03-22 49.24 50.28 49.22 49.68 3.0M
2022-03-21 49.01 49.80 48.79 49.25 3.0M
2022-03-18 48.42 48.87 47.87 48.66 6.9M
2022-03-17 48.25 48.95 48.14 48.76 2.6M
2022-03-16 48.44 49.10 47.82 48.62 2.5M
2022-03-15 47.86 48.39 47.46 47.71 2.1M
2022-03-14 48.87 48.94 47.40 47.69 2.5M
2022-03-11 50.96 51.15 48.65 48.77 3.3M
2022-03-10 50.58 51.19 50.10 50.68 3.9M
2022-03-09 51.82 52.75 51.20 51.31 2.5M
2022-03-08 51.70 51.83 50.39 50.44 2.0M
2022-03-07 52.30 52.37 50.99 51.50 1.8M
2022-03-04 52.70 52.97 51.83 52.57 2.6M
2022-03-03 52.75 53.48 52.35 53.30 3.3M
2022-03-02 54.21 55.32 52.46 52.48 4.3M
2022-03-01 54.16 55.24 51.39 54.36 5.4M
2022-02-28 54.25 54.70 52.80 54.14 7.5M
2022-02-25 56.56 58.70 56.50 58.69 2.7M
2022-02-24 54.29 56.44 53.98 56.28 2.1M
2022-02-23 55.70 56.47 55.25 55.42 1.5M
2022-02-22 55.05 55.98 54.79 55.39 1.9M
2022-02-18 55.15 55.90 54.85 55.09 1.8M
2022-02-17 56.17 56.17 55.12 55.55 1.0M
2022-02-16 56.40 57.00 55.62 56.63 3.4M
2022-02-15 53.87 56.63 53.87 56.51 2.3M
2022-02-14 53.90 54.52 53.10 53.54 1.1M
2022-02-11 54.38 54.63 53.67 53.97 1.8M
2022-02-10 53.91 55.40 53.91 54.31 2.3M
2022-02-09 53.40 54.44 53.37 54.37 1.5M
2022-02-08 52.05 53.10 51.60 53.00 1.2M
2022-02-07 52.21 52.51 51.73 52.12 0.9M
2022-02-04 52.17 52.72 51.34 52.30 0.9M
2022-02-03 53.41 53.67 52.49 52.60 0.9M
2022-02-02 53.06 53.79 52.93 53.61 1.3M
2022-02-01 53.33 53.67 52.53 53.11 1.5M
2022-01-31 53.29 53.87 52.96 53.42 1.3M
2022-01-28 52.70 53.47 52.07 53.44 0.9M
2022-01-27 52.73 53.69 52.24 52.76 1.1M
2022-01-26 53.13 54.18 52.06 52.51 1.6M
2022-01-25 53.24 53.74 51.08 52.72 1.8M
2022-01-24 52.50 53.93 51.61 53.88 1.7M
2022-01-21 53.16 53.75 52.68 52.93 1.3M
2022-01-20 52.98 54.27 52.81 53.31 1.1M
2022-01-19 53.37 54.12 52.97 53.02 1.0M
2022-01-18 53.50 54.30 52.21 53.16 1.6M
2022-01-14 53.57 54.30 52.97 53.94 1.3M
2022-01-13 54.86 54.92 53.84 54.00 1.6M
2022-01-12 56.40 56.48 54.69 54.79 1.7M
2022-01-11 55.44 56.35 55.01 56.33 1.2M
2022-01-10 56.36 56.76 54.56 55.45 1.5M
2022-01-07 56.41 56.95 56.04 56.40 1.2M
2022-01-06 56.42 56.84 55.57 56.22 2.0M
2022-01-05 57.44 57.94 56.22 56.26 1.3M
2022-01-04 56.89 57.68 56.75 57.18 1.4M
2022-01-03 55.73 56.91 55.29 56.89 1.3M