DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 8.36
-0.09 (-1.04%)
Jun 3, 2026, 7:46 PM CET
FRA:DY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.40 | 8.62 | 8.40 | 8.41 | - | 0.91% | 35 |
| Jun 2, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -5.04% | - |
| Jun 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.70% | - |
| May 29, 2026 | 8.63 | 8.84 | 8.63 | 8.84 | 8.84 | 0.43% | - |
| May 28, 2026 | 8.40 | 8.81 | 8.40 | 8.80 | 8.80 | 4.84% | - |
| May 27, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | -1.50% | - |
| May 26, 2026 | 8.62 | 8.62 | 8.52 | 8.52 | 8.52 | -1.84% | - |
| May 25, 2026 | 8.63 | 8.68 | 8.63 | 8.68 | 8.68 | 0.56% | - |
| May 22, 2026 | 8.36 | 8.64 | 8.36 | 8.64 | 8.64 | 2.08% | - |
| May 21, 2026 | 8.24 | 8.46 | 8.24 | 8.46 | 8.46 | 1.32% | - |
| May 20, 2026 | 8.18 | 8.35 | 8.18 | 8.35 | 8.35 | -0.10% | - |
| May 19, 2026 | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | -0.71% | 586 |
| May 18, 2026 | 8.52 | 8.63 | 8.42 | 8.42 | 8.42 | -1.31% | 235 |
| May 15, 2026 | 8.78 | 8.78 | 8.53 | 8.53 | 8.53 | -8.59% | - |
| May 14, 2026 | 8.81 | 9.33 | 8.81 | 9.33 | 9.33 | 1.88% | 100 |
| May 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.15% | - |
| May 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.46% | - |
| May 11, 2026 | 9.12 | 9.19 | 9.12 | 9.19 | 9.19 | -0.78% | - |
| May 8, 2026 | 9.28 | 9.28 | 9.24 | 9.26 | 9.26 | -0.15% | 907 |
| May 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.80% | - |
| May 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.17% | - |
| May 5, 2026 | 9.36 | 9.66 | 9.36 | 9.66 | 9.66 | 2.01% | - |
| May 4, 2026 | 9.85 | 9.85 | 9.47 | 9.47 | 9.47 | -4.50% | - |
| Apr 30, 2026 | 9.56 | 9.91 | 9.56 | 9.91 | 9.91 | 0.43% | - |
| Apr 29, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% | - |
| Apr 28, 2026 | 10.00 | 10.00 | 9.65 | 9.91 | 9.91 | -2.08% | 6,280 |
| Apr 27, 2026 | 9.92 | 10.12 | 9.92 | 10.12 | 10.12 | 1.65% | - |
| Apr 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.13% | - |
| Apr 23, 2026 | 10.11 | 10.11 | 10.07 | 10.07 | 10.07 | -1.80% | - |
| Apr 22, 2026 | 10.31 | 10.31 | 10.26 | 10.26 | 10.26 | -0.97% | - |
| Apr 21, 2026 | 10.65 | 10.65 | 10.36 | 10.36 | 10.36 | -4.25% | - |
| Apr 20, 2026 | 10.36 | 10.82 | 10.36 | 10.82 | 10.82 | 2.46% | - |
| Apr 17, 2026 | 10.06 | 10.56 | 10.06 | 10.56 | 10.56 | 3.79% | - |
| Apr 16, 2026 | 9.99 | 10.17 | 9.99 | 10.17 | 10.17 | 0.64% | - |
| Apr 15, 2026 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | -1.22% | - |
| Apr 14, 2026 | 9.96 | 10.23 | 9.96 | 10.23 | 10.23 | 5.14% | - |
| Apr 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.48% | - |
| Apr 10, 2026 | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | -1.83% | - |
| Apr 9, 2026 | 10.05 | 10.06 | 10.02 | 10.06 | 10.06 | -1.03% | 650 |
| Apr 8, 2026 | 9.88 | 10.17 | 9.88 | 10.17 | 10.17 | 2.99% | - |
| Apr 7, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.02% | - |
| Apr 2, 2026 | 10.10 | 10.10 | 9.97 | 9.97 | 9.97 | -0.26% | 200 |
| Apr 1, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 0.60% | - |
| Mar 31, 2026 | 9.61 | 9.94 | 9.61 | 9.94 | 9.94 | 3.48% | - |
| Mar 30, 2026 | 9.77 | 9.77 | 9.60 | 9.60 | 9.60 | -3.44% | - |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.64% | - |
| Mar 26, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 0.12% | - |
| Mar 25, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 10.00 | 2.29% | 500 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | -0.20% | - |
| Mar 23, 2026 | 9.25 | 9.79 | 9.25 | 9.79 | 9.79 | 5.52% | - |