Skip to main content
logo
DENTSPLY SIRONA Inc. (LON:0I8F)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.61
+0.38 (2.64%)
At close: Sep 5, 2025

DENTSPLY SIRONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202514.5014.8114.5014.6114.612.64%149
Sep 4, 202513.9214.2813.9214.2314.233.19%745
Sep 3, 202513.8313.8313.7913.7913.79-1.56%110
Sep 2, 202514.1014.1013.9514.0114.01-1.21%12
Aug 29, 202514.3314.3314.1814.1814.180.04%102
Aug 28, 202514.1514.1914.1514.1814.18-1.97%101
Aug 26, 202514.4114.4614.4114.4614.460.10%9
Aug 25, 202514.6314.6614.4414.4514.45-0.55%4,303
Aug 22, 202514.5414.5414.5314.5314.533.34%350
Aug 21, 202514.1014.1013.9514.0614.06-0.64%816
Aug 20, 202514.0014.1514.0014.1514.150.03%367
Aug 19, 202514.1114.1414.1114.1414.141.48%761
Aug 18, 202513.8413.9413.8413.9413.940.26%83
Aug 15, 202514.0014.0413.8513.9013.901.64%2,014
Aug 14, 202513.5013.6813.4413.6813.680.07%181
Aug 13, 202513.1413.9613.0413.6713.676.22%2,946
Aug 12, 202512.6112.9212.6112.8712.870.12%693
Aug 11, 202512.8912.9312.6512.8512.85-1.00%2,354
Aug 8, 202513.5413.5412.6612.9812.98-3.60%1,225
Aug 7, 202514.7514.7513.2013.4713.47-0.77%391
Aug 6, 202514.0714.0713.5713.5713.57-4.20%370
Aug 5, 202514.3114.3114.1714.1714.17-1.80%320
Aug 4, 202514.4414.7414.3414.4314.431.19%1,308
Aug 1, 202514.2314.2614.2314.2614.26-3.09%507
Jul 31, 202515.2215.2414.6414.7114.71-7.38%652
Jul 30, 202516.1416.2315.8715.8815.88-1.08%340
Jul 29, 202516.0616.0616.0616.0616.06-0.91%47
Jul 28, 202516.0216.2015.9216.2016.200.07%466
Jul 25, 202516.5716.5716.1916.1916.19-3.66%157
Jul 24, 202516.6316.8316.6316.8116.81-0.36%176
Jul 23, 202516.6317.0416.6316.8716.873.82%649
Jul 22, 202515.8116.2515.8116.2516.252.46%1,857
Jul 21, 202516.1616.2515.8615.8615.860.55%11,414
Jul 18, 202515.7715.8915.7715.7715.770.57%1,007
Jul 17, 202515.9515.9515.6815.6815.68-0.61%4
Jul 16, 202515.9716.0015.7515.7815.78-1.25%236
Jul 15, 202516.1316.1315.9815.9815.98-0.09%244
Jul 14, 202516.0816.1115.8815.9915.99-1.36%347
Jul 11, 202516.4416.4416.2116.2116.21-2.94%469
Jul 10, 202516.5316.7016.5216.7016.700.13%979
Jul 9, 202516.6816.6916.6816.6816.680.09%4,552
Jul 8, 202516.1916.6716.1916.6716.672.48%66
Jul 7, 202516.5916.5916.2616.2616.26-2.94%366
Jul 3, 202516.7516.7616.6316.7616.760.09%85
Jul 2, 202516.7416.7416.7416.7416.741.26%16
Jul 1, 202516.6016.7716.4416.5316.534.17%375
Jun 30, 202515.9915.9915.8715.8715.87-0.41%5
Jun 27, 202516.0016.0315.9415.9415.94-0.09%116
Jun 26, 202516.0616.1515.9515.9515.790.16%271
Jun 25, 202515.7415.9315.7415.9315.770.79%234