LSE - Delayed Quote USD

DENTSPLY SIRONA Inc. (0I8F.L)

30.50 +0.09 (+0.31%)
At close: April 22 at 4:00 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 30.50 30.50 30.50 30.50 30.50 1,177
Apr 19, 2024 30.40 30.41 30.40 30.41 30.41 1,373
Apr 18, 2024 30.58 30.58 30.58 30.58 30.58 177
Apr 17, 2024 30.88 30.88 30.81 30.84 30.84 7
Apr 15, 2024 31.73 31.73 30.97 30.97 30.97 50
Apr 12, 2024 31.82 31.82 30.97 30.97 30.97 2,109
Apr 11, 2024 32.07 32.07 32.07 32.07 32.07 4
Apr 10, 2024 32.12 32.12 32.00 32.00 32.00 10
Apr 9, 2024 32.57 32.57 32.57 32.57 32.57 100
Apr 8, 2024 32.16 32.28 31.88 32.28 32.28 152
Apr 5, 2024 31.89 31.89 31.89 31.89 31.89 3
Apr 4, 2024 32.08 32.08 32.08 32.08 32.08 5
Apr 3, 2024 32.26 32.26 32.26 32.26 32.26 3
Apr 2, 2024 31.70 31.95 31.70 31.87 31.87 125
Mar 28, 2024 32.73 33.31 32.73 33.31 33.31 1,300
Mar 27, 2024 0.16 Dividend
Mar 27, 2024 32.63 33.25 32.63 33.22 33.22 1,874
Mar 26, 2024 32.91 32.94 32.68 32.68 32.52 23
Mar 25, 2024 32.98 32.98 32.96 32.96 32.80 502
Mar 22, 2024 33.50 33.50 33.25 33.29 33.13 804
Mar 21, 2024 33.69 33.69 33.43 33.43 33.27 7
Mar 20, 2024 33.20 33.20 32.78 33.11 32.95 31
Mar 19, 2024 33.16 33.16 33.16 33.16 33.00 -
Mar 18, 2024 32.97 33.07 32.80 33.07 32.91 108
Mar 15, 2024 32.66 32.76 32.66 32.76 32.60 752
Mar 14, 2024 33.94 33.94 32.79 32.79 32.63 2,246
Mar 13, 2024 33.90 34.00 33.90 34.00 33.83 10
Mar 12, 2024 33.59 33.59 33.59 33.59 33.42 1
Mar 11, 2024 33.86 34.00 33.69 33.89 33.72 20
Mar 8, 2024 33.50 33.73 33.50 33.63 33.47 578
Mar 7, 2024 33.58 33.59 33.34 33.34 33.18 1,219
Mar 6, 2024 33.43 33.55 33.43 33.54 33.38 12
Mar 5, 2024 33.18 33.35 33.18 33.31 33.15 505
Mar 4, 2024 33.04 33.24 32.74 33.06 32.90 6
Mar 1, 2024 32.99 33.49 32.35 33.49 33.33 3,397
Feb 29, 2024 34.71 34.71 32.38 32.38 32.22 715
Feb 28, 2024 33.28 33.39 33.02 33.15 32.99 450
Feb 27, 2024 33.62 34.28 33.62 33.71 33.54 8
Feb 26, 2024 34.08 34.13 33.40 33.44 33.27 342
Feb 23, 2024 33.71 34.00 33.71 34.00 33.83 135
Feb 22, 2024 33.15 33.15 33.15 33.15 32.99 1
Feb 21, 2024 32.75 33.10 32.75 33.10 32.94 -
Feb 20, 2024 33.44 33.94 33.44 33.69 33.53 165
Feb 16, 2024 33.49 33.70 33.34 33.70 33.54 614
Feb 15, 2024 32.98 33.53 32.98 33.53 33.37 69
Feb 14, 2024 32.44 32.62 32.44 32.62 32.46 32
Feb 13, 2024 32.99 33.01 32.17 32.51 32.35 627
Feb 12, 2024 32.69 33.53 32.69 33.53 33.37 216
Feb 9, 2024 33.10 33.10 32.90 32.92 32.76 712
Feb 8, 2024 32.60 32.97 32.34 32.96 32.80 3,153
Feb 7, 2024 34.23 34.34 33.56 34.24 34.07 707
Feb 6, 2024 33.63 34.05 33.59 34.05 33.88 114
Feb 5, 2024 33.77 34.08 33.74 33.74 33.57 96
Feb 2, 2024 33.89 34.21 33.51 34.21 34.04 1,069
Jan 31, 2024 34.94 35.21 34.94 35.20 35.02 60
Jan 30, 2024 35.41 35.41 35.08 35.17 35.00 13
Jan 29, 2024 34.85 35.35 34.85 35.33 35.16 65
Jan 26, 2024 35.27 35.27 34.97 34.97 34.80 174
Jan 25, 2024 34.83 34.88 34.53 34.88 34.71 789
Jan 24, 2024 35.65 35.65 34.67 34.67 34.51 1,491
Jan 23, 2024 35.94 35.94 35.21 35.21 35.04 753
Jan 22, 2024 35.97 36.31 35.90 36.08 35.90 380
Jan 19, 2024 36.13 36.13 35.30 35.53 35.36 2,528
Jan 18, 2024 35.61 35.85 35.45 35.63 35.45 50
Jan 17, 2024 35.62 35.82 35.39 35.39 35.22 194
Jan 16, 2024 35.82 35.93 35.67 35.87 35.69 1,411
Jan 12, 2024 36.84 36.84 36.61 36.68 36.50 26
Jan 11, 2024 37.02 37.02 36.39 36.65 36.47 2,343
Jan 10, 2024 36.59 37.28 36.55 37.19 37.01 2,275
Jan 9, 2024 36.23 37.01 36.23 36.76 36.58 1,659
Jan 8, 2024 35.42 36.00 35.42 36.00 35.82 151
Jan 5, 2024 35.46 35.59 35.46 35.46 35.29 213
Jan 3, 2024 35.33 35.40 34.73 34.91 34.74 1,384
Jan 2, 2024 35.68 35.89 35.62 35.67 35.49 272
Dec 29, 2023 35.64 35.64 35.54 35.54 35.37 -
Dec 28, 2023 0.14 Dividend
Dec 28, 2023 35.75 35.79 35.66 35.67 35.50 144
Dec 27, 2023 35.62 35.62 35.62 35.62 35.31 144
Dec 22, 2023 35.26 35.32 35.03 35.03 34.72 87
Dec 21, 2023 34.76 34.94 34.76 34.86 34.55 86
Dec 20, 2023 34.52 34.71 34.51 34.71 34.40 93
Dec 19, 2023 34.24 34.84 34.24 34.48 34.18 963
Dec 18, 2023 33.88 34.40 33.80 34.12 33.82 157
Dec 15, 2023 34.37 34.53 34.27 34.41 34.11 44
Dec 14, 2023 34.15 34.94 33.95 34.94 34.63 122
Dec 13, 2023 31.78 31.81 31.74 31.77 31.49 175
Dec 12, 2023 31.62 31.95 31.62 31.95 31.67 117
Dec 11, 2023 31.72 31.72 31.31 31.35 31.08 1,402
Dec 8, 2023 32.51 32.58 31.80 31.80 31.52 27
Dec 7, 2023 32.24 32.56 32.24 32.56 32.27 21
Dec 6, 2023 32.06 32.50 32.06 32.50 32.21 1,205
Dec 5, 2023 32.56 32.58 31.88 32.10 31.82 625
Dec 4, 2023 32.27 33.05 32.27 33.00 32.71 980
Dec 1, 2023 31.71 32.57 31.71 32.57 32.28 1,150
Nov 30, 2023 31.33 31.75 31.33 31.75 31.47 1,162
Nov 29, 2023 31.10 31.51 31.10 31.51 31.23 6
Nov 28, 2023 31.54 31.76 31.34 31.54 31.26 1,764
Nov 27, 2023 31.15 31.49 31.15 31.49 31.21 115
Nov 24, 2023 30.98 31.38 30.98 31.32 31.04 390
Nov 22, 2023 31.06 31.36 31.06 31.24 30.97 355
Nov 21, 2023 30.63 31.18 30.63 31.01 30.74 1,720
Nov 20, 2023 29.46 29.74 29.46 29.74 29.48 2,200
Nov 17, 2023 29.60 29.71 29.53 29.53 29.27 201
Nov 16, 2023 29.57 29.74 29.40 29.50 29.24 1,420
Nov 15, 2023 28.94 29.78 28.94 29.58 29.32 85,587
Nov 14, 2023 28.91 29.51 28.91 29.15 28.89 172
Nov 13, 2023 28.35 28.80 28.09 28.18 27.93 1,416
Nov 10, 2023 28.06 28.35 27.99 28.35 28.10 412
Nov 9, 2023 28.03 28.28 27.83 27.83 27.58 742
Nov 8, 2023 28.46 28.46 28.43 28.43 28.18 400
Nov 7, 2023 28.60 28.60 28.60 28.60 28.35 -
Nov 6, 2023 29.21 29.26 28.37 28.44 28.19 28,457
Nov 3, 2023 28.77 29.31 28.63 28.99 28.73 202
Nov 2, 2023 26.99 28.59 26.51 28.38 28.13 4,164
Nov 1, 2023 30.26 30.67 30.26 30.67 30.39 11
Oct 31, 2023 30.89 30.89 30.52 30.52 30.26 239
Oct 30, 2023 29.90 30.24 29.78 29.90 29.64 879
Oct 27, 2023 30.64 30.64 30.45 30.45 30.18 625
Oct 26, 2023 31.00 31.00 30.11 30.72 30.45 1,979
Oct 25, 2023 32.30 32.30 31.80 32.16 31.88 379
Oct 24, 2023 32.63 32.63 32.21 32.55 32.26 1,170
Oct 23, 2023 32.13 32.43 31.94 32.34 32.05 1,779
Oct 20, 2023 31.53 31.89 31.33 31.89 31.61 612
Oct 19, 2023 32.31 32.31 31.94 31.95 31.67 27
Oct 18, 2023 32.30 32.40 32.25 32.25 31.97 12
Oct 17, 2023 31.93 32.09 31.93 32.09 31.81 284
Oct 16, 2023 31.01 31.40 31.00 31.40 31.12 92
Oct 13, 2023 30.46 30.88 30.46 30.83 30.55 1,523
Oct 12, 2023 31.39 31.43 30.83 30.83 30.56 354
Oct 11, 2023 32.48 32.48 31.68 31.74 31.46 480
Oct 10, 2023 32.30 32.35 32.24 32.35 32.07 215
Oct 9, 2023 31.82 31.82 31.74 31.74 31.46 215
Oct 6, 2023 32.21 32.51 32.01 32.51 32.22 20
Oct 5, 2023 32.87 32.87 31.92 32.09 31.81 1,107
Oct 4, 2023 32.98 32.98 32.98 32.98 32.69 50
Oct 3, 2023 33.33 33.35 33.33 33.35 33.06 83
Oct 2, 2023 33.83 34.00 33.65 33.72 33.42 154
Sep 27, 2023 34.00 34.59 34.00 34.59 34.15 2,999
Sep 28, 2023 0.14 Dividend
Sep 26, 2023 34.24 34.29 34.24 34.29 33.86 123
Sep 25, 2023 33.95 34.04 33.95 33.98 33.54 1,600
Sep 22, 2023 33.76 33.89 33.76 33.89 33.45 60
Sep 21, 2023 34.73 34.83 34.44 34.44 34.00 617
Sep 14, 2023 35.65 35.75 35.55 35.75 35.29 285
Sep 13, 2023 35.83 35.83 35.82 35.82 35.36 346
Sep 12, 2023 36.51 36.51 36.51 36.51 36.04 -
Sep 11, 2023 36.40 36.40 36.40 36.40 35.93 50
Sep 8, 2023 36.15 36.15 36.15 36.15 35.69 8
Sep 5, 2023 37.40 37.40 36.75 36.75 36.28 155
Sep 1, 2023 37.48 37.49 37.34 37.34 36.86 80
Aug 31, 2023 37.54 37.55 37.16 37.16 36.68 7,307
Aug 24, 2023 37.35 37.35 37.35 37.35 36.87 19
Aug 23, 2023 37.56 37.62 37.56 37.62 37.14 123
Aug 22, 2023 37.72 37.72 37.72 37.72 37.24 100
Aug 18, 2023 37.25 37.29 37.23 37.29 36.81 38
Aug 17, 2023 37.48 37.48 37.48 37.48 37.00 20
Aug 16, 2023 37.26 37.26 37.26 37.26 36.79 20
Aug 15, 2023 38.27 38.27 38.27 38.27 37.78 80,875
Aug 10, 2023 38.92 38.92 38.92 38.92 38.42 75
Aug 8, 2023 38.96 38.96 38.96 38.96 38.46 265
Aug 7, 2023 39.42 39.42 39.42 39.42 38.92 10
Aug 4, 2023 39.91 39.91 39.51 39.52 39.01 211
Aug 3, 2023 40.67 40.67 38.71 39.21 38.71 82,890
Aug 2, 2023 40.62 41.07 40.49 41.07 40.54 517
Aug 1, 2023 41.14 41.35 41.14 41.35 40.82 300
Jul 31, 2023 41.18 41.46 41.18 41.46 40.93 115
Jul 28, 2023 41.21 41.21 40.88 40.88 40.36 250
Jul 27, 2023 41.26 41.26 41.21 41.21 40.68 302
Jul 26, 2023 40.57 40.57 40.44 40.44 39.92 11,905
Jul 21, 2023 40.71 40.77 40.66 40.66 40.14 61
Jul 20, 2023 40.57 40.57 40.57 40.57 40.05 1,000
Jul 19, 2023 40.66 40.71 40.39 40.39 39.87 600
Jul 18, 2023 40.66 40.66 40.58 40.58 40.06 100
Jul 17, 2023 40.57 40.59 40.32 40.32 39.80 600
Jul 14, 2023 41.56 41.56 40.79 40.79 40.27 978
Jul 12, 2023 41.06 41.06 40.87 40.87 40.35 788
Jul 10, 2023 39.46 39.80 39.46 39.80 39.29 942
Jul 7, 2023 38.70 38.84 38.65 38.72 38.23 5,946
Jul 6, 2023 38.46 38.46 38.10 38.10 37.61 1,414
Jul 5, 2023 38.99 38.99 38.88 38.88 38.39 400
Jul 3, 2023 39.50 39.67 39.50 39.67 39.17 80
Jun 30, 2023 40.00 40.05 39.89 39.89 39.38 350
Jun 29, 2023 0.14 Dividend
Jun 29, 2023 39.45 39.51 39.45 39.50 38.99 1,459
Jun 28, 2023 39.99 39.99 39.46 39.46 38.82 570
Jun 27, 2023 39.26 39.54 39.26 39.54 38.89 1,865
Jun 26, 2023 38.81 39.26 38.81 39.26 38.62 19
Jun 22, 2023 39.10 39.10 38.81 38.81 38.17 250
Jun 21, 2023 39.88 39.88 39.63 39.73 39.08 150
Jun 20, 2023 39.15 39.52 39.06 39.52 38.87 402
Jun 16, 2023 39.10 39.22 38.97 39.22 38.57 157
Jun 15, 2023 37.96 38.10 37.96 38.10 37.47 300
Jun 14, 2023 39.32 39.34 39.21 39.34 38.70 840
Jun 13, 2023 39.00 39.00 39.00 39.00 38.36 350
Jun 12, 2023 38.35 38.63 38.35 38.56 37.93 699
Jun 9, 2023 38.73 38.73 38.51 38.51 37.88 94
Jun 8, 2023 39.25 39.25 38.53 38.53 37.90 120
Jun 7, 2023 39.44 39.51 39.22 39.22 38.58 1,397
Jun 5, 2023 38.80 38.99 38.80 38.99 38.36 292
Jun 2, 2023 37.63 38.69 37.63 38.69 38.06 725
Jun 1, 2023 36.49 37.48 36.49 37.48 36.87 220
May 31, 2023 35.80 35.92 35.80 35.92 35.33 228
May 30, 2023 36.85 36.85 36.26 36.26 35.67 104
May 26, 2023 36.78 36.96 36.69 36.69 36.09 1,433
May 25, 2023 37.02 37.02 36.47 36.47 35.87 2,561
May 24, 2023 37.70 38.05 37.04 37.12 36.51 2,262
May 23, 2023 38.89 39.24 37.98 37.98 37.36 763
May 22, 2023 40.27 40.27 39.59 39.59 38.94 557
May 18, 2023 40.00 40.57 39.88 40.57 39.91 203
May 17, 2023 40.56 40.56 40.17 40.17 39.51 48
May 15, 2023 41.13 41.13 40.85 40.85 40.18 732
May 12, 2023 41.01 41.01 40.99 41.01 40.34 10,241
May 11, 2023 40.95 41.01 40.95 41.01 40.34 81
May 10, 2023 40.65 40.65 40.65 40.65 39.99 25
May 9, 2023 41.03 41.03 41.03 41.03 40.36 19
May 5, 2023 41.02 41.42 40.83 40.83 40.16 1,108
May 4, 2023 40.48 40.51 39.38 40.51 39.85 2,967
May 3, 2023 42.51 42.51 40.67 40.67 40.01 2,157
May 2, 2023 42.50 42.50 42.09 42.09 41.40 62
Apr 28, 2023 42.09 42.22 42.03 42.22 41.53 781
Apr 26, 2023 40.79 40.83 40.76 40.83 40.16 300
Apr 25, 2023 41.35 41.35 41.35 41.35 40.68 20
Apr 24, 2023 41.32 41.50 41.32 41.50 40.82 149