History: Dexia

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
3.99
3.99
3.84
3.84
6,524
3.94
0
18/07/2019
3.81
3.90
3.81
3.90
20
3.80
0
17/07/2019
3.82
3.90
3.82
3.90
51
3.80
0
16/07/2019
3.85
3.94
3.82
3.94
273
3.84
0
15/07/2019
3.84
3.84
3.82
3.82
156
3.84
0
12/07/2019
3.82
3.94
3.82
3.85
360
3.84
0
11/07/2019
3.80
3.81
3.80
3.81
84
3.80
0
10/07/2019
3.94
3.94
3.80
3.80
37
3.80
0
09/07/2019
3.88
3.95
3.80
3.95
1,531
3.86
0
08/07/2019
3.88
3.95
3.88
3.95
134
3.90
0
05/07/2019
4.02
4.02
3.89
3.90
953
3.90
0
04/07/2019
3.92
4.01
3.89
3.96
3,359
3.98
0
03/07/2019
3.91
3.98
3.91
3.91
65
3.91
0
02/07/2019
3.89
4.04
3.89
3.95
3,054
4.01
0
01/07/2019
4.01
4.01
3.88
3.89
672
3.91
0
28/06/2019
3.93
4.00
3.83
4.00
1,282
4.00
0
27/06/2019
3.99
3.99
3.80
3.94
1,389
3.85
0
26/06/2019
3.89
3.98
3.88
3.93
1,251
3.90
0
25/06/2019
3.90
3.99
3.90
3.90
364
3.90
0
24/06/2019
3.91
3.99
3.89
3.99
336
3.93
0
21/06/2019
3.94
4.00
3.89
3.99
1,400
3.98
0
20/06/2019
3.95
4.00
3.90
3.90
1,587
3.90
0
19/06/2019
3.89
4.01
3.89
3.90
1,588
3.90
0
18/06/2019
4.00
4.01
3.91
3.91
1,813
3.97
0
17/06/2019
4.00
4.00
3.93
3.93
788
3.95
0
14/06/2019
3.95
4.01
3.92
3.92
673
3.94
0
13/06/2019
4.00
4.01
3.93
3.95
2,274
4.00
0
12/06/2019
3.91
4.00
3.91
3.91
1,250
3.95
0
11/06/2019
3.95
4.01
3.91
3.91
1,781
3.97
0
10/06/2019
3.91
4.01
3.91
3.94
1,366
3.97
0
07/06/2019
3.91
3.99
3.91
3.92
2,942
3.97
0
06/06/2019
3.88
3.99
3.86
3.86
947
3.87
0
05/06/2019
3.91
4.01
3.84
3.85
1,373
3.89
0
04/06/2019
4.01
4.01
3.90
3.90
2,224
4.00
0
03/06/2019
3.90
4.02
3.90
3.92
932
3.97
0
31/05/2019
3.81
4.03
3.81
3.91
936
3.97
0
30/05/2019
3.95
4.04
3.90
3.90
549
3.90
0
29/05/2019
4.03
4.03
3.91
4.03
477
4.03
0
28/05/2019
4.07
4.07
3.81
3.94
2,593
4.05
0
27/05/2019
3.91
3.91
3.63
3.74
14,706
3.79
0
24/05/2019
4.10
4.10
3.92
3.95
1,769
3.97
0
23/05/2019
4.00
4.10
3.86
4.07
10,194
3.96
0
22/05/2019
3.96
4.07
3.96
3.96
3,232
4.00
0
21/05/2019
3.79
4.08
3.79
4.08
3,925
3.99
0
20/05/2019
4.22
4.22
3.94
4.08
11,229
4.03
0
17/05/2019
4.25
4.25
3.85
3.91
17,077
3.95
0
16/05/2019
4.26
4.39
4.26
4.27
873
4.28
0
15/05/2019
4.26
4.38
4.26
4.26
422
4.36
0
14/05/2019
4.40
4.40
4.25
4.25
263
4.25
0
13/05/2019
4.30
4.40
4.24
4.25
15,143
4.25
0
10/05/2019
4.25
4.41
4.25
4.40
1,103
4.40
0
09/05/2019
4.32
4.39
4.25
4.38
1,298
4.30
0
08/05/2019
4.34
4.42
4.29
4.32
728
4.32
0
07/05/2019
4.30
4.42
4.30
4.42
617
4.35
0
06/05/2019
4.42
4.42
4.30
4.30
2,165
4.30
0
03/05/2019
4.40
4.45
4.32
4.34
2,351
4.38
0
02/05/2019
4.30
4.48
4.30
4.40
3,058
4.40
0
30/04/2019
4.38
4.40
4.25
4.31
2,765
4.34
0
29/04/2019
4.48
4.48
4.20
4.20
5,502
4.40
0
26/04/2019
4.20
4.34
4.05
4.32
5,083
4.26
0
25/04/2019
4.04
4.04
4.00
4.00
657
4.00
0
24/04/2019
4.04
4.13
4.04
4.04
3,817
4.05
0
23/04/2019
4.10
4.10
4.04
4.04
575
4.10
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 July 2019 18:02:04
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-21 19:02:04 - 2019-07-21 18:02:04 - 1000 - Website: OKAY