DENTSPLY SIRONA Inc. (VIE:XRAY)
Austria · Delayed Price · Currency is EUR 8.48
-0.12 (-1.35%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:XRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.61 | 8.69 | 8.60 | 8.60 | 8.60 | -0.60% | - |
| Jun 1, 2026 | 9.06 | 9.06 | 8.65 | 8.65 | 8.65 | -4.67% | - |
| May 29, 2026 | 8.84 | 9.07 | 8.84 | 9.07 | 9.07 | 5.34% | - |
| May 28, 2026 | 8.61 | 8.61 | 8.48 | 8.61 | 8.61 | 0.54% | - |
| May 27, 2026 | 8.60 | 8.70 | 8.57 | 8.57 | 8.57 | -2.08% | - |
| May 26, 2026 | 8.83 | 8.91 | 8.75 | 8.75 | 8.75 | -1.11% | 165 |
| May 25, 2026 | 8.84 | 8.85 | 8.84 | 8.85 | 8.85 | -0.90% | - |
| May 22, 2026 | 8.57 | 8.93 | 8.57 | 8.93 | 8.93 | 4.30% | - |
| May 21, 2026 | 8.46 | 8.56 | 8.43 | 8.56 | 8.56 | 1.93% | - |
| May 20, 2026 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | 1.16% | - |
| May 19, 2026 | 8.45 | 8.49 | 8.30 | 8.30 | 8.30 | -3.24% | - |
| May 18, 2026 | 8.74 | 8.75 | 8.58 | 8.58 | 8.58 | -0.86% | - |
| May 15, 2026 | 9.01 | 9.01 | 8.65 | 8.65 | 8.65 | -5.57% | - |
| May 14, 2026 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | -0.33% | - |
| May 13, 2026 | 9.39 | 9.42 | 9.19 | 9.19 | 9.19 | -3.73% | - |
| May 12, 2026 | 9.27 | 9.55 | 9.27 | 9.55 | 9.55 | 1.02% | - |
| May 11, 2026 | 9.34 | 9.45 | 9.30 | 9.45 | 9.45 | 2.96% | - |
| May 8, 2026 | 9.50 | 9.50 | 9.18 | 9.18 | 9.18 | -4.02% | - |
| May 7, 2026 | 9.50 | 9.62 | 9.37 | 9.56 | 9.56 | 0.57% | 300 |
| May 6, 2026 | 9.67 | 9.81 | 9.48 | 9.51 | 9.51 | 0.59% | 4,416 |
| May 5, 2026 | 9.58 | 9.67 | 9.45 | 9.45 | 9.45 | -2.48% | - |
| May 4, 2026 | 10.08 | 10.09 | 9.69 | 9.69 | 9.69 | -1.86% | - |
| Apr 30, 2026 | 9.78 | 9.90 | 9.78 | 9.88 | 9.88 | 0.82% | - |
| Apr 29, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.99% | - |
| Apr 28, 2026 | 10.24 | 10.24 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Apr 27, 2026 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 0.60% | - |
| Apr 24, 2026 | 10.19 | 10.23 | 10.08 | 10.08 | 10.08 | -1.85% | - |
| Apr 23, 2026 | 10.34 | 10.39 | 10.27 | 10.27 | 10.27 | -1.86% | - |
| Apr 22, 2026 | 10.55 | 10.64 | 10.47 | 10.47 | 10.47 | -1.23% | - |
| Apr 21, 2026 | 10.88 | 10.91 | 10.60 | 10.60 | 10.60 | -2.03% | - |
| Apr 20, 2026 | 10.59 | 10.82 | 10.56 | 10.82 | 10.82 | 0.51% | - |
| Apr 17, 2026 | 10.30 | 10.76 | 10.28 | 10.76 | 10.76 | 4.92% | - |
| Apr 16, 2026 | 10.23 | 10.26 | 10.13 | 10.26 | 10.26 | -0.97% | - |
| Apr 15, 2026 | 10.37 | 10.37 | 10.25 | 10.36 | 10.36 | -0.91% | - |
| Apr 14, 2026 | 10.18 | 10.45 | 10.18 | 10.45 | 10.45 | 5.05% | - |
| Apr 13, 2026 | 9.98 | 10.02 | 9.95 | 9.95 | 9.95 | -1.41% | - |
| Apr 10, 2026 | 10.14 | 10.27 | 10.09 | 10.09 | 10.09 | 1.20% | - |
| Apr 9, 2026 | 10.26 | 10.26 | 9.97 | 9.97 | 9.97 | -1.38% | - |
| Apr 8, 2026 | 10.10 | 10.45 | 10.10 | 10.11 | 10.11 | 1.79% | - |
| Apr 7, 2026 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | -1.47% | - |
| Apr 2, 2026 | 10.01 | 10.08 | 9.84 | 10.08 | 10.08 | -1.56% | - |
| Apr 1, 2026 | 10.09 | 10.24 | 10.06 | 10.24 | 10.24 | 3.90% | - |
| Mar 31, 2026 | 9.82 | 9.90 | 9.82 | 9.86 | 9.86 | -0.24% | - |
| Mar 30, 2026 | 10.02 | 10.08 | 9.88 | 9.88 | 9.88 | -1.74% | - |
| Mar 27, 2026 | 10.14 | 10.14 | 9.88 | 10.06 | 10.06 | -2.09% | - |
| Mar 26, 2026 | 10.09 | 10.51 | 10.04 | 10.27 | 10.27 | 2.44% | - |
| Mar 25, 2026 | 9.94 | 10.03 | 9.92 | 10.03 | 10.03 | -1.09% | - |
| Mar 24, 2026 | 10.03 | 10.14 | 9.92 | 10.14 | 10.14 | 2.58% | - |
| Mar 23, 2026 | 9.46 | 10.02 | 9.46 | 9.88 | 9.88 | 2.64% | - |
| Mar 20, 2026 | 9.76 | 9.76 | 9.62 | 9.63 | 9.63 | -2.57% | - |