DENTSPLY SIRONA Inc. - DY2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2025	17.55	17.41	17.41	17.55	17.37	68
February 14, 2025	17.84	17.5	17.5	18.17	17.5	21
February 13, 2025	17.52	17.93	17.93	17.93	17.52	79
February 12, 2025	17.61	17.67	17.67	17.79	17.58	24
February 11, 2025	17.75	17.69	17.69	17.98	17.69	182
February 10, 2025	18.08	17.92	17.92	18.43	17.89	177
February 07, 2025	18.4	18.15	18.15	18.61	18.13	244
February 06, 2025	18.46	18.48	18.48	18.8	18.46	0
February 05, 2025	18.38	18.61	18.61	18.86	18.38	8
February 04, 2025	18.63	18.55	18.55	18.77	18.5	237
February 03, 2025	18.86	18.94	18.94	19.04	18.81	95
January 31, 2025	19.24	19.1	19.1	19.33	19.1	80
January 30, 2025	18.79	19.49	19.49	19.7	18.79	946
January 29, 2025	18.7	18.87	18.87	19.04	18.7	3
January 28, 2025	18.59	18.83	18.83	18.93	18.59	150
January 27, 2025	18.42	18.71	18.71	18.9	18.42	25
January 24, 2025	18.45	18.63	18.63	18.7	18.45	31
January 23, 2025	18.45	18.57	18.57	18.57	18.18	2,327
January 22, 2025	18.09	18.56	18.56	18.58	18.09	130
January 21, 2025	18.01	18.13	18.13	18.33	18.01	19
January 20, 2025	18.08	18.18	18.18	18.27	18.08	199
January 17, 2025	17.81	18.32	18.32	18.36	17.81	34
January 16, 2025	17.61	17.98	17.98	18.05	17.58	1
January 15, 2025	17.42	17.91	17.91	18.07	17.42	1
January 14, 2025	18.1	17.43	17.43	18.37	17.4	3
January 13, 2025	17.58	18.37	18.37	18.39	17.58	14
January 10, 2025	18.17	17.86	17.86	18.31	17.86	0
January 09, 2025	18.15	18.17	18.17	18.17	18.15	0
January 08, 2025	17.88	18.25	18.25	18.25	17.81	0
January 07, 2025	18.01	17.86	17.86	18.23	17.86	0
January 06, 2025	18.01	18.21	18.21	18.5	18.01	42
January 03, 2025	18.15	18.13	18.13	18.25	17.93	37
January 02, 2025	18.48	18.25	18.25	18.54	18.2	2
December 30, 2024	18.02	18.03	18.03	18.03	18.02	0
December 27, 2024	18.11	18.18	18.18	18.28	18.06	25
December 23, 2024	17.85	18.22	18.07	18.22	17.85	0
December 20, 2024	17.93	17.93	17.77	18.02	17.79	2
December 19, 2024	17.85	17.85	17.7	18.09	17.73	46
December 18, 2024	18.15	18.01	17.86	18.37	18.01	28
December 17, 2024	18.59	18.26	18.11	18.69	18.26	120
December 16, 2024	18.64	18.77	18.61	19.22	18.64	0
December 13, 2024	18.99	18.84	18.68	19.1	18.68	60
December 12, 2024	18.88	19.11	18.95	19.18	18.88	6
December 11, 2024	18.43	19.24	19.07	19.36	18.43	50
December 10, 2024	18.28	18.5	18.34	18.62	18.16	150
December 09, 2024	18.01	18.5	18.34	18.64	18.01	191
December 06, 2024	18.2	18.05	17.9	18.43	18.05	88
December 05, 2024	18.38	18.32	18.16	18.48	18.25	238
December 04, 2024	18.34	18.5	18.34	18.65	18.34	126
December 03, 2024	18.75	18.4	18.24	18.75	18.17	42
December 02, 2024	18.56	18.83	18.67	18.84	18.54	547
November 29, 2024	18.48	18.52	18.36	18.68	18.48	519
November 28, 2024	18.51	18.55	18.55	18.55	18.51	0
November 27, 2024	18.38	18.52	18.52	18.61	18.35	287
November 26, 2024	18.51	18.24	18.24	18.76	18.24	178
November 25, 2024	18.11	18.64	18.64	18.64	18.11	99
November 22, 2024	17.76	17.95	17.95	18.08	17.76	2,211
November 21, 2024	17.43	17.82	17.82	17.84	17.43	100
November 20, 2024	17.75	17.51	17.51	17.82	17.51	585
November 19, 2024	17.32	17.86	17.86	17.98	17.27	68

DENTSPLY SIRONA Inc. (DY2.DE) XETRA