DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 11.81
+0.33 (2.91%)
Jul 28, 2026, 3:43 PM CET
FRA:DY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.50% | - |
| Jul 24, 2026 | 10.95 | 11.36 | 10.95 | 11.36 | 11.36 | - | - |
| Jul 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -3.07% | - |
| Jul 22, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.33% | - |
| Jul 21, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.08% | 200 |
| Jul 20, 2026 | 11.94 | 11.94 | 11.76 | 11.76 | 11.76 | -2.81% | - |
| Jul 17, 2026 | 11.77 | 12.10 | 11.77 | 12.10 | 12.10 | 5.59% | - |
| Jul 16, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 5.24% | - |
| Jul 15, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.18% | - |
| Jul 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.85% | - |
| Jul 13, 2026 | 10.48 | 11.11 | 10.48 | 11.11 | 11.11 | 3.88% | - |
| Jul 10, 2026 | 10.16 | 10.70 | 10.16 | 10.70 | 10.70 | 5.84% | - |
| Jul 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.35% | - |
| Jul 8, 2026 | 10.43 | 10.43 | 10.14 | 10.14 | 10.14 | -2.69% | - |
| Jul 7, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.16% | - |
| Jul 6, 2026 | 10.05 | 10.76 | 10.05 | 10.76 | 10.76 | 6.85% | - |
| Jul 3, 2026 | 9.98 | 10.07 | 9.98 | 10.07 | 10.07 | 6.47% | - |
| Jul 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.49% | - |
| Jul 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.25% | - |
| Jun 30, 2026 | 9.28 | 9.36 | 9.28 | 9.36 | 9.36 | -0.34% | 125 |
| Jun 29, 2026 | 9.49 | 9.50 | 9.39 | 9.39 | 9.39 | -0.84% | 125 |
| Jun 26, 2026 | 9.23 | 9.47 | 9.23 | 9.47 | 9.47 | -1.37% | - |
| Jun 25, 2026 | 9.03 | 9.60 | 9.03 | 9.60 | 9.60 | 9.74% | 1,000 |
| Jun 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Jun 23, 2026 | 8.64 | 9.10 | 8.64 | 9.10 | 9.10 | 2.04% | 100 |
| Jun 22, 2026 | 8.85 | 8.92 | 8.85 | 8.92 | 8.92 | 0.68% | - |
| Jun 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% | - |
| Jun 18, 2026 | 8.63 | 8.92 | 8.63 | 8.92 | 8.92 | 1.41% | - |
| Jun 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.50% | - |
| Jun 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.27% | - |
| Jun 15, 2026 | 8.98 | 8.99 | 8.55 | 8.55 | 8.55 | - | 1,010 |
| Jun 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.45% | - |
| Jun 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -3.62% | - |
| Jun 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.43% | - |
| Jun 9, 2026 | 8.70 | 8.96 | 8.70 | 8.96 | 8.96 | 1.38% | - |
| Jun 8, 2026 | 8.43 | 8.84 | 8.43 | 8.84 | 8.84 | 3.05% | - |
| Jun 5, 2026 | 8.60 | 8.60 | 8.50 | 8.58 | 8.58 | 1.06% | 1,586 |
| Jun 4, 2026 | 8.09 | 8.49 | 8.09 | 8.49 | 8.49 | 3.03% | - |
| Jun 3, 2026 | 8.26 | 8.69 | 8.24 | 8.24 | 8.24 | -1.15% | 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 |