DENTSPLY SIRONA Inc. Common Stockのデータ

DENTSPLY SIRONA Inc. Common Stockの基本情報

名前 DENTSPLY SIRONA Inc. Common Stock
ティッカー XRAY
国 United States
上場年 1987.0
セクター Health Care

DENTSPLY SIRONA Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.36 53.96 55.34 54.23 5957100.0 54.23
2021-02-12 56.5 55.29 56.27 55.35 1425400.0 55.35
2021-02-11 57.86 56.2 56.95 56.28 889300.0 56.28
2021-02-10 57.33 55.93 56.0 56.8 834700.0 56.8
2021-02-09 56.38 55.6 55.72 56.1 700200.0 56.1
2021-02-08 56.25 55.2 55.41 55.88 915000.0 55.88
2021-02-05 56.39 54.96 56.17 55.24 788200.0 55.24
2021-02-04 56.02 54.59 54.89 55.79 1131100.0 55.79
2021-02-03 55.14 54.22 54.83 54.64 782100.0 54.64
2021-02-02 55.82 54.1 54.67 54.56 1245500.0 54.56
2021-02-01 54.18 53.22 53.91 53.92 803500.0 53.92
2021-01-29 55.35 52.27 55.04 53.49 1439700.0 53.49
2021-01-28 56.4 55.2 55.8 55.34 1877000.0 55.34
2021-01-27 56.24 55.09 56.13 55.37 2457300.0 55.37
2021-01-26 57.74 56.99 57.32 57.16 845700.0 57.16
2021-01-25 57.23 56.13 56.96 57.01 1034900.0 57.01
2021-01-22 57.65 56.7 57.5 57.23 1204500.0 57.23
2021-01-21 58.86 57.39 58.54 57.64 836200.0 57.64
2021-01-20 58.9 57.99 58.42 58.68 1031800.0 58.68
2021-01-19 59.0 57.86 59.0 58.32 1048600.0 58.32
2021-01-15 59.1 57.72 58.79 58.44 1878800.0 58.44
2021-01-14 60.22 58.5 59.82 59.28 1585400.0 59.28
2021-01-13 60.47 58.3 59.98 59.51 1406600.0 59.51
2021-01-12 60.13 58.0 58.0 59.95 1399900.0 59.95
2021-01-11 58.59 57.16 57.47 58.5 885000.0 58.5
2021-01-08 59.4 57.37 57.94 58.18 1336100.0 58.18
2021-01-07 58.69 57.04 58.16 57.66 1334200.0 57.66
2021-01-06 58.19 55.15 55.15 57.96 1774700.0 57.96
2021-01-05 56.17 53.84 54.06 55.29 3021700.0 55.29
2021-01-04 54.95 52.64 53.52 53.75 2214500.0 53.75
2020-12-31 52.46 50.95 51.56 52.36 607100.0 52.36
2020-12-30 51.94 51.37 51.42 51.46 527500.0 51.46
2020-12-29 52.74 51.04 52.45 51.25 458300.0 51.25
2020-12-28 52.7 52.05 52.36 52.31 576400.0 52.31
2020-12-24 51.89 51.28 51.89 51.82 217600.0 51.82
2020-12-23 52.45 51.56 52.04 51.61 499600.0 51.61
2020-12-22 52.62 51.63 52.46 51.81 737000.0 51.71
2020-12-21 52.51 50.96 51.34 52.44 865200.0 52.34
2020-12-18 52.77 51.73 52.6 52.6 3334500.0 52.5
2020-12-17 53.67 52.79 53.23 53.27 1274800.0 53.17
2020-12-16 54.13 53.07 54.05 53.16 819000.0 53.06
2020-12-15 53.87 52.35 52.99 53.82 1015500.0 53.72
2020-12-14 53.93 52.2 53.77 52.23 1206000.0 52.13
2020-12-11 54.52 52.79 53.72 52.96 1193400.0 52.86
2020-12-10 54.36 53.46 54.2 54.09 1161700.0 53.99
2020-12-09 55.23 54.17 54.72 54.5 925400.0 54.39
2020-12-08 54.46 53.21 53.59 54.28 801600.0 54.18
2020-12-07 54.26 53.27 53.6 53.6 638800.0 53.5
2020-12-04 53.95 52.19 52.43 53.75 1055600.0 53.65
2020-12-03 53.49 51.73 53.12 52.15 1319000.0 52.05
2020-12-02 53.5 50.55 50.75 53.36 2020500.0 53.26
2020-12-01 51.61 50.56 51.6 50.61 1190000.0 50.51
2020-11-30 51.99 50.72 51.54 50.89 1527200.0 50.79
2020-11-27 52.59 51.16 51.62 51.66 537200.0 51.56
2020-11-25 51.54 50.54 51.19 51.32 677100.0 51.22
2020-11-24 51.83 50.49 51.02 51.55 981800.0 51.45
2020-11-23 50.83 49.56 49.75 50.46 1301400.0 50.36
2020-11-20 49.81 48.06 48.62 49.4 1228200.0 49.3
2020-11-19 49.26 47.64 48.44 48.87 1288100.0 48.78
2020-11-18 49.87 48.37 49.13 48.91 1274500.0 48.82
2020-11-17 48.96 46.98 47.73 48.9 1139400.0 48.81
2020-11-16 53.41 49.22 52.77 49.68 1240800.0 49.58
2020-11-13 51.96 49.18 49.56 51.36 2263600.0 51.26
2020-11-12 50.15 48.58 49.83 49.05 982200.0 48.96
2020-11-11 53.12 49.59 52.92 49.85 1408400.0 49.75
2020-11-10 53.26 51.13 51.47 52.96 1821100.0 52.86
2020-11-09 54.99 48.59 48.66 51.4 2404600.0 51.3
2020-11-06 46.76 45.44 46.66 45.74 853500.0 45.65
2020-11-05 47.33 44.52 45.17 46.61 3004000.0 46.52
2020-11-04 49.22 47.35 48.01 48.11 1709500.0 48.02
2020-11-03 48.89 47.68 48.03 47.77 717800.0 47.68
2020-11-02 48.96 46.55 47.56 47.7 1448900.0 47.61
2020-10-30 47.25 44.94 45.08 47.19 1720100.0 47.1
2020-10-29 45.12 43.95 44.7 44.8 1010800.0 44.71
2020-10-28 46.76 44.76 46.64 44.84 937400.0 44.75
2020-10-27 48.12 47.03 47.67 47.54 1453800.0 47.45
2020-10-26 48.76 47.31 48.7 47.61 1241300.0 47.52
2020-10-23 49.58 48.18 48.65 49.15 1633900.0 49.06
2020-10-22 50.44 46.88 47.0 48.34 2429700.0 48.25
2020-10-21 46.55 44.67 44.71 45.67 910100.0 45.58
2020-10-20 45.21 44.66 45.11 44.71 679200.0 44.62
2020-10-19 45.88 44.4 45.88 44.6 512300.0 44.51
2020-10-16 46.15 45.03 45.57 45.68 830000.0 45.59
2020-10-15 45.53 44.92 45.0 45.4 657300.0 45.31
2020-10-14 45.99 45.02 45.02 45.6 626900.0 45.51
2020-10-13 45.87 44.96 45.74 44.98 600500.0 44.89
2020-10-12 46.2 45.35 45.72 46.0 582300.0 45.91
2020-10-09 46.35 45.36 46.3 45.5 935900.0 45.41
2020-10-08 46.15 44.78 45.31 46.06 616400.0 45.97
2020-10-07 45.18 44.23 44.81 45.05 557800.0 44.96
2020-10-06 45.28 43.96 44.91 44.11 590100.0 44.02
2020-10-05 44.92 43.94 43.94 44.81 507000.0 44.72
2020-10-02 44.12 42.67 42.79 43.66 654200.0 43.58
2020-10-01 44.6 42.74 44.0 43.51 671400.0 43.43
2020-09-30 44.15 42.5 42.76 43.73 1159900.0 43.65
2020-09-29 43.67 42.74 43.4 42.75 1042800.0 42.67
2020-09-28 44.28 43.2 43.78 43.31 1289000.0 43.23
2020-09-25 43.57 42.21 42.5 43.37 956800.0 43.29
2020-09-24 43.22 41.52 42.54 42.65 970300.0 42.57
2020-09-23 44.83 42.65 44.6 42.73 1388700.0 42.55
2020-09-22 44.99 44.09 44.69 44.58 999200.0 44.39
2020-09-21 45.55 43.81 45.5 44.71 1431700.0 44.52
2020-09-18 48.11 46.22 47.87 46.33 2139500.0 46.13
2020-09-17 47.9 46.26 47.02 47.72 1575700.0 47.52
2020-09-16 47.98 46.28 46.73 47.39 2119600.0 47.19
2020-09-15 46.54 45.67 46.0 46.36 1213400.0 46.16
2020-09-14 46.0 44.45 44.53 45.9 1176200.0 45.7
2020-09-11 44.32 43.77 43.98 44.16 1287000.0 43.97
2020-09-10 45.0 43.71 44.34 43.72 927700.0 43.53
2020-09-09 44.39 43.49 43.91 44.23 994700.0 44.04
2020-09-08 44.63 43.39 44.63 43.67 930400.0 43.48
2020-09-04 45.4 43.94 44.92 44.76 1214900.0 44.57
2020-09-03 46.37 44.23 45.95 44.56 1379900.0 44.37
2020-09-02 45.93 44.21 44.73 45.73 1759700.0 45.53
2020-09-01 44.87 44.24 44.85 44.85 1221700.0 44.66
2020-08-31 45.31 44.61 45.31 44.87 1646900.0 44.68
2020-08-28 45.47 44.32 44.66 45.32 1082400.0 45.13
2020-08-27 44.87 43.6 43.77 44.73 1719500.0 44.54
2020-08-26 43.81 43.04 43.69 43.53 963100.0 43.34
2020-08-25 43.91 43.49 43.51 43.69 1216300.0 43.5
2020-08-24 44.09 42.98 43.26 43.45 1588500.0 43.26
2020-08-21 42.71 41.6 41.85 42.6 4204700.0 42.42
2020-08-20 42.63 41.65 42.26 42.0 1303700.0 41.82
2020-08-19 43.52 42.38 43.3 42.52 1581500.0 42.34
2020-08-18 43.79 43.17 43.65 43.24 1388700.0 43.06
2020-08-17 44.58 43.32 44.58 43.68 1613900.0 43.49
2020-08-14 44.94 44.09 44.54 44.52 1051800.0 44.33
2020-08-13 44.96 44.08 44.96 44.53 1768200.0 44.34
2020-08-12 46.29 44.86 46.12 44.96 1460900.0 44.77
2020-08-11 46.64 45.23 45.71 45.81 1898300.0 45.61
2020-08-10 45.69 44.68 45.45 45.4 1574400.0 45.21
2020-08-07 45.36 43.35 43.42 45.36 2843500.0 45.17
2020-08-06 44.99 42.32 44.44 43.26 5080700.0 43.08
2020-08-05 47.36 46.22 47.28 46.85 2169900.0 46.65
2020-08-04 47.49 44.5 44.67 46.69 2839800.0 46.49
2020-08-03 45.1 44.36 44.71 44.68 1110700.0 44.49
2020-07-31 45.34 43.97 44.92 44.6 1332000.0 44.41
2020-07-30 45.3 43.8 44.06 45.24 2120200.0 45.05
2020-07-29 45.33 43.25 43.59 44.79 983000.0 44.6
2020-07-28 43.87 43.38 43.47 43.5 1297800.0 43.31
2020-07-27 43.53 42.47 43.13 43.45 1009700.0 43.26
2020-07-24 44.12 42.98 44.12 43.24 1238500.0 43.06
2020-07-23 44.46 43.58 43.96 43.98 1188500.0 43.79
2020-07-22 44.59 43.66 43.97 44.07 1135500.0 43.88
2020-07-21 44.5 43.27 43.57 43.84 1377100.0 43.65
2020-07-20 45.12 43.33 44.69 43.48 1150800.0 43.29
2020-07-17 44.95 44.08 44.43 44.77 861900.0 44.58
2020-07-16 44.76 44.06 44.76 44.33 1006500.0 44.14
2020-07-15 45.75 43.49 43.5 45.16 1903200.0 44.97
2020-07-14 42.69 41.6 41.92 42.65 1780300.0 42.47
2020-07-13 42.9 41.66 42.43 41.8 1441500.0 41.62
2020-07-10 42.03 41.06 41.38 41.98 1118300.0 41.8
2020-07-09 41.83 40.15 41.65 41.27 1666500.0 41.09
2020-07-08 43.25 41.41 43.25 42.0 1513200.0 41.82
2020-07-07 44.27 43.19 44.25 43.37 1457600.0 43.18
2020-07-06 45.12 44.31 44.78 44.64 1039400.0 44.45
2020-07-02 45.72 44.04 45.47 44.18 1170500.0 43.99
2020-07-01 45.95 44.08 44.08 44.95 1920400.0 44.76
2020-06-30 44.21 43.55 43.96 44.06 1861900.0 43.87
2020-06-29 44.08 43.2 43.68 43.91 1063200.0 43.72
2020-06-26 43.3 42.47 42.71 43.12 2770000.0 42.94
2020-06-25 43.31 41.75 42.65 42.82 1990300.0 42.64
2020-06-24 44.6 42.74 44.15 42.86 2669700.0 42.58
2020-06-23 45.0 43.89 44.33 44.77 1764700.0 44.48
2020-06-22 44.37 42.41 43.71 43.85 1571600.0 43.56
2020-06-19 45.23 43.48 44.92 43.62 2458600.0 43.33
2020-06-18 44.45 43.33 44.3 44.17 1917400.0 43.88
2020-06-17 45.49 44.33 45.49 44.75 1083100.0 44.46
2020-06-16 45.9 44.08 44.08 45.18 1778000.0 44.88
2020-06-15 44.46 42.04 42.4 43.89 1393000.0 43.6
2020-06-12 44.89 42.45 44.89 43.38 1978600.0 43.09
2020-06-11 45.81 42.96 45.73 43.37 2720700.0 43.08
2020-06-10 48.24 46.49 48.22 46.51 2355300.0 46.2
2020-06-09 50.97 48.34 50.6 48.51 1716200.0 48.19
2020-06-08 51.35 49.93 49.99 51.17 1632000.0 50.83
2020-06-05 50.92 49.18 49.18 50.18 2303800.0 49.85
2020-06-04 48.47 47.09 47.65 48.04 1425200.0 47.72
2020-06-03 49.07 47.63 48.09 47.84 1946200.0 47.52
2020-06-02 47.75 46.83 47.43 47.37 1871100.0 47.06
2020-06-01 47.46 45.92 46.24 47.1 1075600.0 46.79
2020-05-29 46.87 45.81 46.61 46.52 2465200.0 46.21
2020-05-28 48.14 46.82 47.98 46.99 2610000.0 46.68
2020-05-27 47.91 46.49 46.96 47.79 3521400.0 47.48
2020-05-26 45.42 43.39 43.39 45.33 2846700.0 45.03
2020-05-22 42.59 40.63 41.88 42.24 2015400.0 41.96
2020-05-21 42.59 41.17 41.6 41.96 1938700.0 41.68
2020-05-20 41.87 40.77 41.29 41.7 2260200.0 41.43
2020-05-19 41.64 39.88 40.57 41.08 2696800.0 40.81
2020-05-18 40.92 38.49 38.54 40.57 2580800.0 40.3
2020-05-15 38.67 37.14 37.82 37.71 5570700.0 37.46
2020-05-14 37.88 36.12 36.86 37.88 2929800.0 37.63
2020-05-13 37.51 36.32 36.94 37.34 3220400.0 37.09
2020-05-12 40.75 36.96 40.39 36.98 3191200.0 36.74
2020-05-11 40.68 38.93 39.8 40.31 2906100.0 40.04
2020-05-08 42.94 40.03 41.87 40.65 3377900.0 40.38
2020-05-07 41.54 40.6 40.95 41.06 2736700.0 40.79
2020-05-06 40.97 39.97 40.77 40.34 2442800.0 40.07
2020-05-05 41.12 40.05 40.11 40.67 2901300.0 40.4
2020-05-04 40.74 39.1 40.2 39.6 2657100.0 39.34
2020-05-01 42.34 40.15 41.71 40.29 1650900.0 40.02
2020-04-30 43.79 42.41 43.46 42.44 1566300.0 42.16
2020-04-29 44.56 42.2 42.3 44.2 1975500.0 43.91
2020-04-28 42.38 40.76 41.86 41.63 1799900.0 41.36
2020-04-27 41.23 39.68 39.68 41.1 1987600.0 40.83
2020-04-24 39.41 38.49 38.71 39.31 3112900.0 39.05
2020-04-23 40.35 38.65 40.29 38.7 3103500.0 38.45
2020-04-22 40.55 39.68 40.19 39.91 1247900.0 39.65
2020-04-21 41.13 39.62 40.7 39.66 1543400.0 39.4
2020-04-20 41.85 40.0 40.26 41.28 1357600.0 41.01
2020-04-17 41.48 39.87 40.17 40.86 2223900.0 40.59
2020-04-16 40.34 38.93 39.84 39.08 1761300.0 38.82
2020-04-15 40.38 39.18 39.52 39.95 1376300.0 39.69
2020-04-14 41.89 40.35 40.55 40.76 2739600.0 40.49
2020-04-13 41.79 39.72 41.25 40.24 2754200.0 39.97
2020-04-09 42.15 39.28 39.82 41.87 3700300.0 41.59
2020-04-08 39.73 37.87 38.55 39.58 2394200.0 39.32
2020-04-07 39.43 37.95 38.69 38.09 2516400.0 37.84
2020-04-06 37.97 36.21 36.88 37.73 4434400.0 37.48
2020-04-03 38.01 35.01 37.4 35.45 2446200.0 35.22
2020-04-02 38.37 36.76 37.38 37.47 2912000.0 37.22
2020-04-01 39.13 37.0 37.03 37.31 2880800.0 37.06
2020-03-31 39.98 38.34 38.98 38.83 3788800.0 38.57
2020-03-30 39.48 36.67 37.99 39.2 3195500.0 38.94
2020-03-27 40.12 37.12 37.58 37.93 4579100.0 37.68
2020-03-26 39.67 34.86 35.36 39.4 3842600.0 39.14
2020-03-25 36.13 33.27 33.87 35.0 9214800.0 34.67
2020-03-24 34.2 32.02 33.44 33.81 6410700.0 33.49
2020-03-23 33.45 31.58 32.78 31.9 4276600.0 31.6
2020-03-20 36.23 32.3 35.42 32.82 4218100.0 32.51
2020-03-19 35.55 31.79 32.41 35.11 4086000.0 34.78
2020-03-18 33.53 31.71 32.17 32.74 6201900.0 32.43
2020-03-17 36.78 31.7 35.95 34.58 5441900.0 34.25
2020-03-16 37.41 34.37 36.28 35.18 2896000.0 34.85
2020-03-13 42.25 38.02 41.29 40.46 2813700.0 40.08
2020-03-12 41.85 39.21 40.0 39.93 4063200.0 39.55
2020-03-11 44.31 41.85 43.06 42.56 2480300.0 42.16
2020-03-10 44.37 42.0 42.99 44.33 2533800.0 43.91
2020-03-09 42.85 41.87 42.0 42.12 3089600.0 41.72
2020-03-06 45.1 43.45 43.9 44.73 2308000.0 44.31
2020-03-05 46.99 44.97 46.99 45.32 2561300.0 44.89
2020-03-04 48.28 46.97 47.93 47.84 3852300.0 47.39
2020-03-03 50.51 46.75 49.13 47.21 2707500.0 46.76
2020-03-02 50.6 48.2 49.57 49.65 4040100.0 49.18
2020-02-28 49.54 47.33 49.18 49.24 3256400.0 48.78
2020-02-27 51.48 50.04 50.46 50.2 3954700.0 49.73
2020-02-26 52.5 50.83 51.99 50.88 2473100.0 50.4
2020-02-25 55.85 51.43 54.69 51.5 2289500.0 51.01
2020-02-24 55.98 54.71 55.78 54.72 1543800.0 54.2
2020-02-21 57.41 56.26 57.15 56.85 1401500.0 56.31
2020-02-20 58.49 56.92 58.49 57.44 1026700.0 56.9
2020-02-19 58.9 58.13 58.25 58.59 938200.0 58.04
2020-02-18 57.99 57.03 57.91 57.92 1119600.0 57.37