tiprankstipranks
DENTSPLY SIRONA Inc (IT:1XRAY)
:1XRAY
Italy Market

DENTSPLY SIRONA (1XRAY) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
8.88
13.00
5.00
8.88
8.88
-2.61%
0
0.00
Sep 10, 2026
9.12
13.00
5.00
9.12
9.12
-2.02%
0
0.00
Sep 09, 2026
9.31
14.00
5.00
9.31
9.31
-1.21%
0
0.00
Sep 08, 2026
10.14
10.14
10.06
9.42
9.42
-2.54%
11
0.21
Sep 07, 2026
9.67
9.67
9.67
9.67
9.67
-2.44%
0
0.00
Sep 04, 2026
9.91
9.91
9.91
9.91
9.91
+2.08%
0
0.00
Sep 03, 2026
9.71
9.71
9.71
9.71
9.71
-1.02%
0
0.00
Sep 02, 2026
9.51
9.51
9.51
9.81
9.81
+1.66%
2
0.04
Sep 01, 2026
9.65
9.65
9.65
9.65
9.65
+0.58%
0
0.00
Aug 31, 2026
9.59
9.59
9.59
9.59
9.59
+0.15%
0
0.00
Aug 28, 2026
9.58
9.58
9.58
9.58
9.58
-0.33%
0
0.00
Aug 27, 2026
9.61
9.61
9.61
9.61
9.61
+1.59%
0
0.00
Aug 26, 2026
9.46
14.00
5.00
9.46
9.46
+3.27%
0
0.00
Aug 25, 2026
9.16
14.00
5.00
9.16
9.16
-2.53%
0
0.00
Aug 24, 2026
9.40
13.00
5.00
9.40
9.40
-0.66%
0
0.00
Aug 21, 2026
9.41
9.41
9.41
9.46
9.46
+1.24%
27
0.52
Aug 20, 2026
9.31
9.31
9.31
9.35
9.35
-3.73%
104
2.06
Aug 19, 2026
9.71
9.71
9.71
9.71
9.71
+0.48%
0
0.00
Aug 18, 2026
9.66
9.66
9.66
9.66
9.66
-0.80%
0
0.00
Aug 17, 2026
9.74
15.00
6.00
9.74
9.74
-4.18%
0
0.00
Aug 14, 2026
10.17
15.00
6.00
10.17
10.17
+2.78%
0
0.00
Aug 13, 2026
9.89
9.89
9.89
9.89
9.89
+1.56%
0
0.00
Aug 12, 2026
9.74
9.74
9.74
9.74
9.74
-4.06%
0
0.00
Aug 11, 2026
10.15
15.00
6.00
10.15
10.15
-0.64%
0
0.00
Aug 10, 2026
10.22
15.00
6.00
10.22
10.22
-3.40%
0
0.00
Aug 07, 2026
11.25
11.25
11.25
10.58
10.58
-10.53%
3,000
1,055.87
Aug 06, 2026
11.82
18.00
7.00
11.82
11.82
-1.62%
0
0.00
Aug 05, 2026
12.02
18.00
7.00
12.02
12.02
-2.20%
0
0.00
Aug 04, 2026
12.29
18.00
7.00
12.29
12.29
+0.90%
0
0.00
Aug 03, 2026
12.18
12.18
12.18
12.18
12.18
+5.82%
0
0.00
Jul 31, 2026
11.51
11.51
11.51
11.51
11.51
-1.20%
0
0.00
Jul 30, 2026
11.65
18.00
7.00
11.65
11.65
-3.88%
0
0.00
Jul 29, 2026
12.12
12.12
12.12
12.12
12.12
+4.04%
0
0.00
Jul 28, 2026
11.65
11.65
11.65
11.65
11.65
+0.56%
0
0.00
Jul 27, 2026
11.58
11.58
11.58
11.58
11.58
+0.74%
0
0.00
Jul 24, 2026
11.50
11.50
11.40
11.50
11.50
+3.61%
0
0.00
Jul 23, 2026
11.10
17.00
6.00
11.10
11.10
-5.41%
0
0.00
Jul 22, 2026
11.73
11.73
11.65
11.73
11.73
-1.01%
0
0.00
Jul 21, 2026
11.85
18.00
7.00
11.85
11.85
-2.51%
0
0.00
Jul 20, 2026
12.16
18.00
7.00
12.16
12.16
+0.79%
0
0.00
Jul 17, 2026
12.06
18.00
7.00
12.06
12.06
0.00%
0
0.00
Jul 16, 2026
12.06
12.06
12.06
12.06
12.06
+3.12%
0
0.00
Jul 15, 2026
11.70
11.70
11.70
11.70
11.70
+7.24%
0
0.00
Jul 14, 2026
10.91
16.00
6.00
10.91
10.91
-1.67%
0
0.00
Jul 13, 2026
11.09
15.00
6.00
11.09
11.09
+4.87%
0
0.00
Jul 10, 2026
10.58
15.00
6.00
10.58
10.58
+1.39%
0
0.00
Jul 09, 2026
10.43
15.00
6.00
10.43
10.43
+2.36%
0
0.00
Jul 08, 2026
10.19
15.00
6.00
10.19
10.19
-3.73%
0
0.00
Jul 07, 2026
10.59
15.00
6.00
10.59
10.59
+1.10%
0
0.00
Jul 06, 2026
9.94
9.94
9.94
10.47
10.47
+0.92%
75
45.43
Rows:
50