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
2023-12-29 35.38 35.68 35.37 35.59 1.3M
2023-12-28 35.59 35.88 35.45 35.59 1.2M
2023-12-27 35.71 35.80 35.51 35.63 1.2M
2023-12-26 35.24 35.62 35.16 35.54 1.3M
2023-12-22 35.19 35.40 34.95 35.22 1.3M
2023-12-21 34.41 35.21 34.41 35.19 2.6M
2023-12-20 34.74 34.83 33.99 34.02 1.7M
2023-12-19 34.32 34.87 34.22 34.73 3.4M
2023-12-18 34.39 34.46 33.71 34.07 2.2M
2023-12-15 34.37 34.68 33.94 34.38 5.2M
2023-12-14 33.74 35.08 33.70 34.35 4.6M
2023-12-13 31.91 33.41 31.64 33.33 2.4M
2023-12-12 31.77 32.02 31.32 31.92 3.1M
2023-12-11 31.81 31.91 31.31 31.67 2.2M
2023-12-08 32.45 32.64 31.77 31.88 3.6M
2023-12-07 32.32 32.56 31.97 32.48 2.8M
2023-12-06 32.33 32.63 31.95 32.21 1.9M
2023-12-05 32.54 32.58 31.86 32.18 3.2M
2023-12-04 32.27 33.11 32.24 32.73 2.7M
2023-12-01 31.70 32.74 31.45 32.55 4.5M
2023-11-30 31.31 31.87 31.02 31.75 15.9M
2023-11-29 31.36 31.60 31.03 31.33 4.1M
2023-11-28 31.65 31.87 31.31 31.48 3.3M
2023-11-27 31.05 31.56 30.88 31.48 3.2M
2023-11-24 31.25 31.42 30.98 31.32 1.3M
2023-11-22 31.09 31.57 31.02 31.36 3.2M
2023-11-21 30.64 31.22 30.59 30.99 4.3M
2023-11-20 29.64 30.03 29.46 29.94 3.2M
2023-11-17 29.81 30.08 29.49 29.69 2.4M
2023-11-16 29.43 29.89 29.39 29.60 3.6M
2023-11-15 28.80 29.82 28.80 29.32 4.9M
2023-11-14 28.68 29.65 28.13 28.94 4.3M
2023-11-13 28.34 28.80 27.84 27.91 4.0M
2023-11-10 28.09 28.53 27.74 28.39 5.6M
2023-11-09 28.00 28.32 27.22 27.25 5.4M
2023-11-08 28.50 28.67 27.65 27.68 3.8M
2023-11-07 28.58 28.80 28.05 28.40 3.4M
2023-11-06 29.31 29.49 28.32 28.56 4.9M
2023-11-03 28.77 29.62 28.48 29.21 5.1M
2023-11-02 26.98 28.67 26.27 28.54 8.7M
2023-11-01 30.41 30.99 30.01 30.84 4.3M
2023-10-31 30.23 30.95 30.04 30.41 3.7M
2023-10-30 30.91 31.01 29.74 29.99 3.4M
2023-10-27 30.82 31.01 30.39 30.60 2.7M
2023-10-26 31.01 31.10 30.07 30.68 6.0M
2023-10-25 32.42 32.47 31.78 31.81 5.7M
2023-10-24 32.33 32.82 32.19 32.65 4.2M
2023-10-23 31.90 32.55 31.84 32.34 2.4M
2023-10-20 31.58 32.08 31.26 31.85 5.8M
2023-10-19 32.32 32.46 31.49 31.50 2.0M
2023-10-18 32.04 32.54 31.87 32.34 4.1M
2023-10-17 31.18 32.33 31.18 32.12 5.1M
2023-10-16 31.00 31.68 30.60 31.39 2.0M
2023-10-13 30.54 31.01 30.48 30.83 1.5M
2023-10-12 31.83 32.00 30.50 30.60 2.4M
2023-10-11 32.36 32.57 31.62 31.80 1.9M
2023-10-10 32.20 32.47 31.85 32.40 1.6M
2023-10-09 32.25 32.35 31.70 31.96 1.4M
2023-10-06 32.03 32.73 31.83 32.48 2.2M
2023-10-05 33.35 33.58 31.79 32.18 3.1M
2023-10-04 33.52 33.59 32.92 33.30 4.8M
2023-10-03 33.54 33.83 33.22 33.43 3.0M
2023-10-02 34.08 34.08 33.62 33.78 2.0M
2023-09-29 34.37 34.61 34.03 34.16 1.2M
2023-09-28 33.96 34.32 33.84 34.13 1.8M
2023-09-27 34.64 34.88 33.75 34.11 2.0M
2023-09-26 33.94 34.76 33.91 34.59 1.8M
2023-09-25 33.87 34.19 33.76 34.17 2.0M
2023-09-22 34.19 34.28 33.66 33.88 3.7M
2023-09-21 34.96 34.96 34.10 34.16 2.1M
2023-09-20 35.65 35.86 35.16 35.19 1.3M
2023-09-19 35.54 35.66 35.22 35.29 1.3M
2023-09-18 35.41 35.65 35.04 35.54 1.9M
2023-09-15 35.56 36.09 35.45 35.54 2.6M
2023-09-14 36.08 36.34 35.38 35.59 1.4M
2023-09-13 36.57 36.69 35.74 35.79 1.9M
2023-09-12 36.50 36.85 36.34 36.65 1.2M
2023-09-11 36.13 36.79 36.08 36.57 1.1M
2023-09-08 36.04 36.26 35.91 36.00 1.1M
2023-09-07 36.63 37.51 36.09 36.16 0.8M
2023-09-06 36.62 36.90 36.29 36.70 1.0M
2023-09-05 37.35 37.41 36.64 36.69 1.6M
2023-09-01 37.41 38.36 37.21 37.48 1.8M
2023-08-31 37.41 37.69 37.06 37.09 1.8M
2023-08-30 37.77 37.80 37.24 37.35 1.8M
2023-08-29 37.55 37.81 37.32 37.79 1.5M
2023-08-28 37.82 37.93 37.50 37.65 0.7M
2023-08-25 37.28 37.63 37.13 37.53 0.8M
2023-08-24 37.85 38.08 37.22 37.24 0.8M
2023-08-23 37.61 37.89 37.50 37.78 0.6M
2023-08-22 37.61 37.80 37.50 37.52 1.1M
2023-08-21 37.48 37.66 37.27 37.56 1.1M
2023-08-18 36.84 37.48 36.84 37.30 1.6M
2023-08-17 37.35 37.69 37.05 37.19 1.2M
2023-08-16 37.40 37.77 37.21 37.34 2.0M
2023-08-15 38.01 38.13 37.56 37.59 1.5M
2023-08-14 38.74 38.77 38.23 38.27 0.8M
2023-08-11 38.36 38.81 38.23 38.81 0.8M
2023-08-10 38.60 39.05 38.29 38.53 1.2M
2023-08-09 39.29 39.40 38.40 38.47 1.2M
2023-08-08 39.16 39.50 38.64 39.38 1.1M
2023-08-07 39.31 39.81 39.07 39.49 1.0M
2023-08-04 39.29 39.81 39.17 39.29 1.3M
2023-08-03 40.92 40.92 38.04 39.28 2.6M
2023-08-02 41.07 41.22 40.46 40.67 1.9M
2023-08-01 41.07 41.56 41.00 41.37 1.4M
2023-07-31 41.18 41.53 41.00 41.52 1.7M
2023-07-28 41.14 41.24 40.68 41.03 1.1M
2023-07-27 40.88 41.65 40.66 40.66 1.6M
2023-07-26 40.38 40.71 40.22 40.47 1.4M
2023-07-25 40.31 40.69 40.15 40.57 1.1M
2023-07-24 40.77 40.88 40.32 40.46 2.2M
2023-07-21 40.74 40.95 40.62 40.76 1.2M
2023-07-20 40.81 40.91 40.53 40.59 1.7M
2023-07-19 40.55 40.86 40.33 40.67 3.3M
2023-07-18 40.35 40.75 40.03 40.55 0.8M
2023-07-17 40.63 40.81 40.17 40.57 0.9M
2023-07-14 41.43 41.56 40.77 40.91 1.5M
2023-07-13 40.88 41.53 40.73 41.43 1.6M
2023-07-12 40.95 41.11 40.63 40.83 1.6M
2023-07-11 39.75 40.52 39.52 40.48 2.0M
2023-07-10 38.87 39.95 38.74 39.58 2.0M
2023-07-07 38.49 38.97 38.28 38.83 1.2M
2023-07-06 38.36 38.58 38.08 38.56 1.0M
2023-07-05 39.26 39.37 38.79 38.89 1.2M
2023-07-03 39.72 39.80 39.33 39.60 0.7M
2023-06-30 39.81 40.14 39.59 40.02 1.2M
2023-06-29 39.37 39.77 39.29 39.51 1.0M
2023-06-28 39.95 40.00 39.39 39.58 1.3M
2023-06-27 39.28 39.98 38.87 39.91 1.6M
2023-06-26 38.52 39.36 38.50 39.31 1.0M
2023-06-23 38.57 38.74 38.30 38.44 2.2M
2023-06-22 39.01 39.20 38.75 38.89 1.3M
2023-06-21 39.55 40.30 38.89 38.97 2.7M
2023-06-20 39.39 39.73 38.96 39.22 1.7M
2023-06-16 38.67 39.92 38.59 39.73 5.3M
2023-06-15 38.06 38.60 37.72 38.39 1.9M
2023-06-14 39.32 39.46 37.96 38.06 1.7M
2023-06-13 38.84 39.30 38.77 39.07 1.0M
2023-06-12 38.35 38.80 38.16 38.70 1.3M
2023-06-09 38.73 38.80 38.25 38.42 0.9M
2023-06-08 39.39 39.43 38.34 38.71 2.0M
2023-06-07 39.05 39.58 38.97 39.39 1.1M
2023-06-06 39.04 39.36 38.82 39.13 1.2M
2023-06-05 38.77 39.11 38.64 38.92 1.3M
2023-06-02 37.65 38.87 37.62 38.79 2.3M
2023-06-01 37.45 37.67 36.00 37.66 2.7M
2023-05-31 36.25 36.43 35.53 36.12 5.7M
2023-05-30 36.97 37.04 36.22 36.46 1.8M
2023-05-26 36.89 37.78 36.54 36.96 1.7M
2023-05-25 37.02 37.07 36.42 36.91 1.4M
2023-05-24 37.87 38.08 36.91 37.13 1.6M
2023-05-23 39.24 39.24 37.83 38.05 2.1M
2023-05-22 40.16 40.32 39.29 39.41 2.9M
2023-05-19 40.63 40.70 40.08 40.19 1.0M
2023-05-18 40.05 40.62 39.82 40.50 0.9M
2023-05-17 40.56 40.73 39.75 40.14 2.9M
2023-05-16 40.77 40.77 40.25 40.42 0.7M
2023-05-15 41.13 41.13 40.74 40.94 1.1M
2023-05-12 41.01 41.09 40.64 40.88 0.8M
2023-05-11 40.95 41.29 40.55 40.99 0.9M
2023-05-10 41.26 41.48 40.46 41.03 1.0M
2023-05-09 41.03 41.16 40.54 40.92 1.7M
2023-05-08 41.14 41.40 40.73 41.32 1.0M
2023-05-05 41.02 41.49 40.81 41.30 1.4M
2023-05-04 40.48 41.09 39.35 40.85 2.6M
2023-05-03 42.62 43.24 40.26 40.48 3.0M
2023-05-02 42.24 42.58 41.89 42.10 3.1M
2023-05-01 41.72 42.43 41.58 42.39 1.5M
2023-04-28 41.34 42.25 41.13 41.93 1.9M
2023-04-27 40.95 41.46 40.50 41.36 1.9M
2023-04-26 40.93 41.10 40.67 40.93 1.4M
2023-04-25 41.13 41.62 40.90 40.97 1.7M
2023-04-24 41.21 41.51 41.10 41.44 1.4M
2023-04-21 40.93 41.22 40.82 41.09 1.7M
2023-04-20 40.32 41.05 40.20 40.85 1.2M
2023-04-19 40.38 40.95 40.35 40.59 1.7M
2023-04-18 41.11 41.14 40.55 40.56 1.2M
2023-04-17 41.14 41.30 40.70 40.92 1.5M
2023-04-14 41.06 41.28 40.89 41.15 2.5M
2023-04-13 40.69 41.23 40.47 41.18 1.8M
2023-04-12 41.17 41.33 40.39 40.51 1.9M
2023-04-11 40.02 40.97 40.00 40.77 2.2M
2023-04-10 39.31 39.86 39.22 39.78 1.8M
2023-04-06 39.67 39.73 39.25 39.54 2.5M
2023-04-05 38.90 39.53 38.83 39.23 2.6M
2023-04-04 39.33 39.49 38.92 38.97 1.4M
2023-04-03 39.25 39.58 38.86 39.11 1.6M
2023-03-31 38.77 39.31 38.77 39.28 1.9M
2023-03-30 38.12 38.66 37.90 38.56 2.0M
2023-03-29 38.08 38.14 37.33 37.72 1.3M
2023-03-28 37.38 37.76 36.89 37.75 1.5M
2023-03-27 37.56 37.70 37.11 37.53 1.6M
2023-03-24 36.58 37.28 36.44 37.25 1.8M
2023-03-23 36.46 37.11 36.41 36.76 1.6M
2023-03-22 37.58 37.61 36.34 36.38 1.9M
2023-03-21 37.28 37.90 37.22 37.71 2.1M
2023-03-20 36.89 37.20 36.51 36.99 2.1M
2023-03-17 37.37 37.44 36.75 36.88 3.1M
2023-03-16 36.81 37.55 36.55 37.44 1.6M
2023-03-15 37.43 37.84 36.89 37.21 2.2M
2023-03-14 38.24 38.89 37.81 38.13 2.6M
2023-03-13 36.57 38.37 36.45 37.55 3.4M
2023-03-10 36.96 37.24 36.21 36.93 2.1M
2023-03-09 38.06 38.29 37.07 37.09 2.1M
2023-03-08 38.57 38.65 37.81 37.95 1.3M
2023-03-07 39.33 39.61 38.41 38.59 2.2M
2023-03-06 39.33 40.16 38.32 39.27 4.7M
2023-03-03 38.02 38.80 37.73 38.74 1.9M
2023-03-02 37.08 37.86 36.69 37.68 2.1M
2023-03-01 38.50 38.50 37.04 37.36 2.8M
2023-02-28 38.25 38.92 36.49 38.07 6.0M
2023-02-27 34.73 34.88 34.36 34.55 1.8M
2023-02-24 34.64 34.89 34.23 34.33 2.4M
2023-02-23 35.37 35.57 34.88 35.22 1.4M
2023-02-22 35.44 35.67 35.00 35.14 1.2M
2023-02-21 35.51 35.71 35.02 35.40 1.6M
2023-02-17 35.64 36.00 35.30 35.84 1.3M
2023-02-16 35.94 36.50 35.36 35.80 1.7M
2023-02-15 36.58 36.78 36.31 36.59 2.5M
2023-02-14 37.09 37.25 36.40 36.99 1.2M
2023-02-13 35.96 36.89 35.74 36.89 2.6M
2023-02-10 36.32 36.56 35.52 35.89 2.1M
2023-02-09 38.13 38.21 36.26 36.61 2.9M
2023-02-08 38.37 38.44 37.84 38.00 1.3M
2023-02-07 37.84 38.73 37.55 38.64 2.2M
2023-02-06 38.10 38.69 37.93 38.09 1.4M
2023-02-03 39.17 39.49 38.26 38.44 1.5M
2023-02-02 38.02 39.73 37.99 39.66 2.2M
2023-02-01 36.79 37.67 36.71 37.48 1.6M
2023-01-31 36.53 37.01 36.31 36.83 2.1M
2023-01-30 36.62 36.81 36.35 36.53 1.3M
2023-01-27 36.65 37.22 36.33 37.00 2.3M
2023-01-26 36.74 36.93 36.33 36.86 1.5M
2023-01-25 35.69 36.59 35.69 36.59 1.8M
2023-01-24 37.04 37.19 35.64 35.89 2.1M
2023-01-23 37.05 37.81 37.05 37.41 1.6M
2023-01-20 36.65 37.05 36.49 36.97 1.5M
2023-01-19 36.66 37.03 36.13 36.62 2.0M
2023-01-18 36.92 37.72 36.80 36.92 2.0M
2023-01-17 36.51 36.95 36.14 36.82 1.5M
2023-01-13 35.75 36.75 35.75 36.55 2.0M
2023-01-12 35.66 36.10 35.00 36.00 3.2M
2023-01-11 33.75 35.20 33.52 35.11 2.7M
2023-01-10 32.82 33.51 32.51 33.32 1.4M
2023-01-09 33.18 33.69 32.93 32.99 1.5M
2023-01-06 33.37 33.62 32.64 33.43 2.1M
2023-01-05 33.49 33.54 32.60 33.09 4.5M
2023-01-04 33.22 34.04 32.93 33.78 3.7M
2023-01-03 32.02 33.81 31.58 32.69 1.7M