Dentsply Sirona Inc (DY2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -2.28863758751 | 18.57 | 18.57 | 17.855 | 1049 | 18.0538679 | DE |
| 4 | -0.85 | -4.47486180574 | 18.995 | 19.32 | 17.55 | 1416 | 18.14799294 | DE |
| 12 | -4.405 | -19.534368071 | 22.55 | 22.81 | 16.02 | 2167 | 17.5653293 | DE |
| 26 | -4.505 | -19.8896247241 | 22.65 | 25.9 | 16.02 | 1399 | 19.41368897 | DE |
| 52 | -15.595 | -46.2211025489 | 33.74 | 34.38 | 16.02 | 1078 | 22.50581396 | DE |
| 156 | -32.035 | -63.8401753687 | 50.18 | 50.18 | 16.02 | 546 | 25.89506886 | DE |
| 260 | -34.035 | -65.2261402836 | 52.18 | 57.04 | 16.02 | 366 | 27.89965626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 18.25 | 0.27 | 1.53 | 17.855 | 18.25 | 17.855 | 451 |
| 1736285220 | 17.975 | -0.42 | -2.31 | 18.245 | 18.245 | 17.899999 | 2790 |
| 1736198820 | 18.399999 | 0.45 | 2.51 | 18.13 | 18.5 | 18.13 | 615 |
| 1735939620 | 17.95 | -0.22 | -1.18 | 18.434999 | 18.434999 | 17.95 | 1095 |
| 1735853220 | 18.165 | 0.14 | 0.78 | 18.57 | 18.57 | 18.165 | 292 |
| 1735594020 | 18.024999 | -0.16 | -0.85 | 18.024999 | 18.235 | 18.024999 | 992 |
| 1735334820 | 18.18 | 0.16 | 0.89 | 18.105 | 18.255 | 18.07 | 1376 |
| 1734989220 | 18.02 | 0.05 | 0.28 | 18.125 | 18.125 | 17.845 | 2339 |
| 1734730020 | 17.97 | 0.13 | 0.70 | 17.825 | 17.97 | 17.55 | 310 |
| 1734643620 | 17.845 | -0.16 | -0.86 | 17.875 | 17.875 | 17.75 | 3250 |
| 1734557220 | 18 | -0.29 | -1.56 | 18.149999 | 18.505 | 18 | 2665 |
| 1734470820 | 18.285 | -1.04 | -5.36 | 18.845 | 18.94 | 18.285 | 2645 |
| 1734384420 | 19.32 | 0.54 | 2.85 | 18.91 | 19.32 | 18.735 | 536 |
| 1734125220 | 18.785 | -0.29 | -1.55 | 19.285 | 19.285 | 18.785 | 1515 |
| 1734038820 | 19.079999 | -0.16 | -0.83 | 18.995 | 19.19 | 18.87 | 375 |
| 1733952420 | 19.239999 | 0.63 | 3.39 | 18.7 | 19.239999 | 18.7 | 961 |
| 1733866020 | 18.61 | 0.04 | 0.24 | 18.555 | 18.61 | 18.13 | 401 |
| 1733779620 | 18.565 | 0.55 | 3.02 | 18.005 | 18.62 | 18.005 | 2889 |
| 1733520420 | 18.02 | -0.31 | -1.66 | 18.38 | 18.38 | 18.02 | 4954 |
| 1733434020 | 18.325 | -0.23 | -1.27 | 18.614999 | 18.715 | 18.325 | 1320 |
| 1733347620 | 18.559999 | 0.09 | 0.49 | 18.434999 | 18.559999 | 18.434999 | 530 |
| 1733261220 | 18.47 | -0.35 | -1.86 | 18.48 | 18.48 | 18.195 | 700 |
| 1733174820 | 18.82 | 0.34 | 1.81 | 18.585 | 18.925 | 18.46 | 7231 |
| 1732915620 | 18.485 | -0.2 | -1.07 | 18.485 | 18.485 | 18.485 | 175 |
| 1732829220 | 18.684999 | 0.14 | 0.75 | 18.684999 | 18.684999 | 18.684999 | 51 |
| 1732742820 | 18.545 | 0.27 | 1.48 | 18.375 | 18.575 | 18.375 | 303 |
| 1732656420 | 18.274999 | -0.38 | -2.01 | 18.78 | 18.78 | 18.274999 | 1787 |
| 1732570020 | 18.649999 | 0.61 | 3.38 | 18.239999 | 18.649999 | 18.1 | 1882 |
| 1732310820 | 18.04 | 0.17 | 0.95 | 17.875 | 18.04 | 17.875 | 844 |
| 1732224420 | 17.87 | -0.03 | -0.14 | 17.45 | 17.87 | 17.45 | 412 |
| 1732138020 | 17.895 | 0 | 0.00 | 17.895 | 17.895 | 17.895 | 0 |
| 1732051620 | 17.895 | 0.49 | 2.82 | 17.595 | 17.895 | 17.309999 | 2378 |
| 1731965220 | 17.405 | 0.23 | 1.31 | 17.44 | 17.55 | 17.18 | 436 |
| 1731705960 | 17.18 | 0.11 | 0.67 | 17.04 | 17.18 | 16.885 | 1427 |
| 1731619560 | 17.065 | 0.49 | 2.93 | 16.915 | 17.065 | 16.915 | 2644 |
| 1731533160 | 16.579999 | 0.03 | 0.18 | 16.765 | 16.765 | 16.434999 | 2270 |
| 1731446820 | 16.55 | 0.04 | 0.21 | 16.465 | 16.835 | 16.42 | 2555 |
| 1731360420 | 16.515 | -0.11 | -0.69 | 16.855 | 17.04 | 16.495 | 14600 |
| 1731101220 | 16.629999 | 0.61 | 3.81 | 16.265 | 17 | 16.04 | 8774 |
| 1731014760 | 16.02 | -6.11 | -27.61 | 21.93 | 21.93 | 16.02 | 27775 |
| 1730928360 | 22.13 | 0.66 | 3.07 | 22.1 | 22.13 | 22.1 | 163 |
| 1730841960 | 21.47 | 0.1 | 0.47 | 21.26 | 21.47 | 21.26 | 260 |
| 1730755560 | 21.37 | -0.09 | -0.42 | 21.38 | 21.38 | 21.37 | 228 |
| 1730496360 | 21.46 | -0.17 | -0.79 | 21.44 | 21.46 | 21.44 | 3 |
| 1730409960 | 21.63 | -0.02 | -0.09 | 21.53 | 21.63 | 21.53 | 650 |
| 1730323560 | 21.65 | -0.05 | -0.23 | 21.48 | 21.8 | 21.48 | 681 |
| 1730237160 | 21.7 | -0.33 | -1.50 | 21.7 | 21.7 | 21.7 | 700 |
| 1730150760 | 22.03 | 0.47 | 2.18 | 21.65 | 22.03 | 21.65 | 660 |
| 1729888020 | 21.56 | -1.03 | -4.56 | 22.14 | 22.14 | 21.5 | 2291 |
| 1729801560 | 22.59 | 0.29 | 1.30 | 22.81 | 22.81 | 22.59 | 535 |
| 1729715160 | 22.3 | -0.38 | -1.68 | 22.58 | 22.58 | 22.07 | 320 |
| 1729628760 | 22.68 | 0.02 | 0.09 | 22.68 | 22.68 | 22.68 | 100 |
| 1729542360 | 22.66 | 0.02 | 0.09 | 22.63 | 22.66 | 22.6 | 865 |
| 1729283160 | 22.64 | 0.09 | 0.40 | 22.41 | 22.64 | 22.41 | 581 |
| 1729196760 | 22.55 | 0.25 | 1.12 | 22.55 | 22.55 | 22.55 | 440 |
| 1729110360 | 22.3 | -0.24 | -1.06 | 22.48 | 22.48 | 22.09 | 3176 |
| 1729023960 | 22.54 | 0.52 | 2.36 | 22.62 | 22.62 | 22.41 | 696 |
| 1728937620 | 22.02 | -0.47 | -2.09 | 22.6 | 22.6 | 22.02 | 915 |
| 1728678360 | 22.49 | -0.1 | -0.44 | 22.09 | 22.49 | 22.09 | 106 |
| 1728591960 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1728505560 | 22.59 | 0.57 | 2.59 | 22.31 | 22.59 | 22.12 | 625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
