DENTSPLY SIRONA Inc. (FRA:DY2)
Germany
· Delayed Price · Currency is EUR 9.45
-0.06 (-0.67%)
Last updated: Dec 5, 2025, 8:04 AM CET
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.10% | - |
| Dec 3, 2025 | 9.34 | 9.65 | 9.34 | 9.62 | 9.62 | 1.33% | 60 |
| Dec 2, 2025 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | -0.84% | - |
| Dec 1, 2025 | 9.52 | 9.57 | 9.52 | 9.57 | 9.57 | -0.95% | - |
| Nov 28, 2025 | 9.98 | 9.98 | 9.67 | 9.67 | 9.67 | 1.09% | 28 |
| Nov 27, 2025 | 9.52 | 9.56 | 9.52 | 9.56 | 9.56 | -1.38% | - |
| Nov 26, 2025 | 9.47 | 9.91 | 9.47 | 9.70 | 9.70 | 2.26% | 100 |
| Nov 25, 2025 | 9.08 | 9.48 | 9.08 | 9.48 | 9.48 | 3.40% | - |
| Nov 24, 2025 | 8.99 | 9.17 | 8.99 | 9.17 | 9.17 | 0.86% | - |
| Nov 21, 2025 | 8.47 | 9.09 | 8.47 | 9.09 | 9.09 | 7.34% | - |
| Nov 20, 2025 | 8.59 | 8.59 | 8.47 | 8.47 | 8.47 | -2.04% | - |
| Nov 19, 2025 | 8.66 | 8.80 | 8.65 | 8.65 | 8.65 | -1.30% | 200 |
| Nov 18, 2025 | 8.73 | 8.92 | 8.73 | 8.76 | 8.76 | -0.82% | 700 |
| Nov 17, 2025 | 8.88 | 8.91 | 8.83 | 8.83 | 8.83 | -1.87% | 300 |
| Nov 14, 2025 | 9.19 | 9.19 | 9.00 | 9.00 | 9.00 | -3.06% | - |
| Nov 13, 2025 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | 0.22% | - |
| Nov 12, 2025 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | -1.40% | - |
| Nov 11, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.55% | - |
| Nov 10, 2025 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -0.44% | - |
| Nov 7, 2025 | 9.37 | 9.60 | 9.37 | 9.49 | 9.49 | -11.56% | 450 |
| Nov 6, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.66% | - |
| Nov 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.05% | - |
| Nov 4, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% | - |
| Nov 3, 2025 | 10.70 | 11.00 | 10.69 | 10.69 | 10.69 | -1.34% | 22 |
| Oct 31, 2025 | 10.69 | 10.83 | 10.69 | 10.83 | 10.83 | 0.42% | - |
| Oct 30, 2025 | 10.87 | 10.87 | 10.79 | 10.79 | 10.79 | -1.82% | - |
| Oct 29, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.99 | -1.13% | - |
| Oct 28, 2025 | 11.01 | 11.11 | 11.01 | 11.11 | 11.11 | -0.31% | - |
| Oct 27, 2025 | 11.09 | 11.15 | 11.09 | 11.15 | 11.15 | -0.49% | 181 |
| Oct 24, 2025 | 11.13 | 11.20 | 11.13 | 11.20 | 11.20 | 0.04% | - |
| Oct 23, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.27% | - |
| Oct 22, 2025 | 11.23 | 11.23 | 11.17 | 11.17 | 11.17 | 0.63% | 60 |
| Oct 21, 2025 | 10.88 | 11.10 | 10.88 | 11.10 | 11.10 | 1.28% | - |
| Oct 20, 2025 | 10.53 | 10.96 | 10.53 | 10.96 | 10.96 | 3.45% | 560 |
| Oct 17, 2025 | 10.49 | 10.59 | 10.49 | 10.59 | 10.59 | -0.75% | - |
| Oct 16, 2025 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | -1.70% | - |
| Oct 15, 2025 | 11.05 | 11.05 | 10.86 | 10.86 | 10.86 | 2.21% | - |
| Oct 14, 2025 | 10.27 | 10.62 | 10.27 | 10.62 | 10.62 | 1.68% | - |
| Oct 13, 2025 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | 3.36% | 500 |
| Oct 10, 2025 | 10.36 | 10.40 | 10.11 | 10.11 | 10.11 | -3.26% | 500 |
| Oct 9, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | -1.00% | - |
| Oct 8, 2025 | 10.36 | 10.55 | 10.36 | 10.55 | 10.55 | 0.62% | - |
| Oct 7, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | -1.22% | - |
| Oct 6, 2025 | 11.03 | 11.03 | 10.62 | 10.62 | 10.62 | -4.20% | - |
| Oct 3, 2025 | 10.86 | 11.08 | 10.86 | 11.08 | 11.08 | 1.14% | - |
| Oct 2, 2025 | 10.80 | 10.96 | 10.80 | 10.96 | 10.96 | 0.23% | - |
| Oct 1, 2025 | 10.52 | 10.93 | 10.52 | 10.93 | 10.93 | 2.10% | - |
| Sep 30, 2025 | 10.51 | 10.71 | 10.51 | 10.71 | 10.71 | 0.56% | - |
| Sep 29, 2025 | 10.46 | 10.65 | 10.46 | 10.65 | 10.65 | 0.47% | - |
| Sep 26, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.29% | - |
| Sep 25, 2025 | 10.86 | 10.86 | 10.46 | 10.46 | 10.33 | -3.19% | - |
| Sep 24, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.67 | -0.78% | - |
| Sep 23, 2025 | 11.00 | 11.00 | 10.89 | 10.89 | 10.75 | -2.46% | - |
| Sep 22, 2025 | 10.96 | 11.17 | 10.96 | 11.17 | 11.02 | 1.45% | 60 |
| Sep 19, 2025 | 11.16 | 11.16 | 11.01 | 11.01 | 10.87 | -2.44% | - |
| Sep 18, 2025 | 11.19 | 11.28 | 11.19 | 11.28 | 11.14 | 0.31% | 100 |
| Sep 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.10 | -0.88% | - |
| Sep 16, 2025 | 11.27 | 11.35 | 11.27 | 11.35 | 11.20 | -0.35% | - |
| Sep 15, 2025 | 11.46 | 11.46 | 11.39 | 11.39 | 11.24 | -0.26% | - |
| Sep 12, 2025 | 11.66 | 11.66 | 11.42 | 11.42 | 11.27 | -3.39% | - |
| Sep 11, 2025 | 11.49 | 11.82 | 11.49 | 11.82 | 11.67 | 1.55% | - |
| Sep 10, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | -2.19% | - |
| Sep 9, 2025 | 11.84 | 11.90 | 11.84 | 11.90 | 11.74 | -0.71% | - |
| Sep 8, 2025 | 12.36 | 12.36 | 11.98 | 11.98 | 11.83 | -2.00% | - |
| Sep 5, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.07 | 0.74% | - |
| Sep 4, 2025 | 11.69 | 12.14 | 11.69 | 12.14 | 11.98 | 2.53% | 30 |
| Sep 3, 2025 | 11.59 | 11.84 | 11.59 | 11.84 | 11.69 | 0.64% | - |
| Sep 2, 2025 | 11.97 | 11.97 | 11.76 | 11.76 | 11.61 | -2.24% | - |
| Sep 1, 2025 | 11.96 | 12.03 | 11.96 | 12.03 | 11.88 | -0.04% | - |
| Aug 29, 2025 | 12.01 | 12.04 | 12.01 | 12.04 | 11.88 | -0.86% | - |
| Aug 28, 2025 | 12.09 | 12.14 | 12.09 | 12.14 | 11.99 | -0.53% | - |
| Aug 27, 2025 | 12.11 | 12.21 | 12.11 | 12.21 | 12.05 | 0.74% | - |
| Aug 26, 2025 | 12.13 | 12.29 | 12.08 | 12.12 | 11.96 | -2.10% | 3,400 |
| Aug 25, 2025 | 12.28 | 12.38 | 12.28 | 12.38 | 12.22 | -0.44% | - |
| Aug 22, 2025 | 11.76 | 12.43 | 11.76 | 12.43 | 12.27 | 4.54% | - |
| Aug 21, 2025 | 12.00 | 12.00 | 11.89 | 11.89 | 11.74 | -1.82% | - |
| Aug 20, 2025 | 11.79 | 12.11 | 11.79 | 12.11 | 11.96 | 1.64% | - |
| Aug 19, 2025 | 11.64 | 11.92 | 11.64 | 11.92 | 11.76 | 1.45% | - |
| Aug 18, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.60 | -0.04% | - |
| Aug 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.60 | 0.13% | - |
| Aug 14, 2025 | 11.59 | 11.80 | 11.59 | 11.74 | 11.59 | -0.34% | 9,000 |
| Aug 13, 2025 | 10.94 | 11.78 | 10.94 | 11.78 | 11.63 | 6.85% | 1,000 |
| Aug 12, 2025 | 10.66 | 11.02 | 10.66 | 11.02 | 10.88 | 2.65% | - |
| Aug 11, 2025 | 10.90 | 10.90 | 10.74 | 10.74 | 10.60 | -2.72% | - |
| Aug 8, 2025 | 11.14 | 11.14 | 11.04 | 11.04 | 10.90 | -1.95% | 100 |
| Aug 7, 2025 | 11.49 | 11.59 | 11.26 | 11.26 | 11.11 | -3.51% | 100 |
| Aug 6, 2025 | 11.96 | 11.96 | 11.67 | 11.67 | 11.52 | -2.99% | 3,000 |
| Aug 5, 2025 | 12.17 | 12.32 | 12.03 | 12.03 | 11.87 | -1.47% | 50 |
| Aug 4, 2025 | 12.16 | 12.21 | 12.16 | 12.21 | 12.05 | -0.33% | - |
| Aug 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.09 | -1.57% | - |
| Jul 31, 2025 | 13.17 | 13.17 | 12.44 | 12.44 | 12.28 | -7.41% | - |
| Jul 30, 2025 | 13.71 | 13.71 | 13.44 | 13.44 | 13.27 | -2.47% | - |
| Jul 29, 2025 | 13.65 | 13.78 | 13.65 | 13.78 | 13.60 | -0.07% | - |
| Jul 28, 2025 | 13.46 | 13.79 | 13.46 | 13.79 | 13.61 | 0.84% | - |
| Jul 25, 2025 | 13.79 | 13.81 | 13.67 | 13.67 | 13.50 | -1.55% | - |
| Jul 24, 2025 | 14.02 | 14.02 | 13.89 | 13.89 | 13.71 | -2.32% | - |
| Jul 23, 2025 | 13.82 | 14.38 | 13.82 | 14.22 | 14.04 | 2.05% | 100 |
| Jul 22, 2025 | 13.13 | 13.93 | 13.13 | 13.93 | 13.75 | 4.50% | - |
| Jul 21, 2025 | 13.25 | 13.33 | 13.25 | 13.33 | 13.16 | -0.22% | - |
| Jul 18, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.19 | -1.29% | - |