Canada markets closed

Dell Technologies Inc (12DA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
135.80+0.90 (+0.67%)
At close: 08:30PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024134.26137.84132.90135.80135.8047
May 20, 2024139.10140.78134.90134.90134.9047
May 17, 2024134.90137.68134.54134.54134.54-
May 16, 2024139.00139.46134.36135.52135.527
May 15, 2024124.46134.92123.98134.92134.92-
May 14, 2024120.88123.60119.72123.60123.60-
May 13, 2024123.28124.70122.06122.06122.06100
May 10, 2024122.60124.04121.96122.26122.26-
May 09, 2024122.06122.70120.76122.04122.04-
May 08, 2024118.88122.36117.52120.86120.86-
May 07, 2024120.00120.16118.12118.12118.12-
May 06, 2024116.24118.84115.62118.74118.74-
May 03, 2024115.62117.82114.78117.50117.50-
May 02, 2024111.62114.92111.62114.92114.92-
Apr 30, 2024119.20119.20116.38116.66116.66-
Apr 29, 2024117.42118.66116.56118.66118.66-
Apr 26, 2024118.16118.16116.46117.06117.06-
Apr 25, 2024109.30116.00109.30116.00116.00-
Apr 24, 2024114.74117.30112.02112.70112.70-
Apr 23, 2024108.30111.96108.30111.96111.96-
Apr 22, 2024107.40109.80107.40109.80109.80-
Apr 22, 20240.445 Dividend
Apr 19, 2024110.10110.64108.06108.06107.61-
Apr 18, 2024112.60113.16109.22110.60110.14-
Apr 17, 2024114.42115.92111.40112.98112.51-
Apr 16, 2024110.44113.40109.00113.40112.93-
Apr 15, 2024109.60113.72109.60111.38110.92-
Apr 12, 2024115.62116.28110.86111.14110.68-
Apr 11, 2024114.74116.14114.74116.02115.54-
Apr 10, 2024114.12116.40112.06115.68115.20-
Apr 09, 2024116.96117.10112.12113.32112.85-
Apr 08, 2024123.24124.46116.20117.28116.80-
Apr 05, 2024117.76120.42115.64120.24119.74-
Apr 04, 2024119.40123.34119.06119.84119.35-
Apr 03, 2024109.48119.36109.24119.36118.87300
Apr 02, 2024111.34111.66108.16109.60109.15-
Mar 28, 2024103.10105.70103.10105.60105.17-
Mar 27, 2024106.60107.60102.85102.85102.43-
Mar 26, 2024104.75107.40104.65106.35105.91101
Mar 25, 2024104.00105.55103.15104.55104.1220
Mar 22, 2024106.40106.40103.75103.75103.32-
Mar 21, 2024103.90106.45103.25105.00104.57-
Mar 20, 202499.10101.2598.82101.25100.83-
Mar 19, 202499.6499.9497.4499.0098.59-
Mar 18, 202499.2099.8097.0298.2697.861
Mar 15, 202497.5499.4097.4898.9098.49-
Mar 14, 2024100.15101.1597.1097.1496.7423
Mar 13, 2024104.05104.0599.9499.9499.53-
Mar 12, 2024107.20107.50104.40104.50104.07-
Mar 11, 2024105.40106.45104.35105.85105.41-
Mar 08, 2024110.35110.70105.20106.25105.8195
Mar 07, 2024107.90111.00107.90109.80109.35-
Mar 06, 2024108.30109.75108.30108.80108.35-
Mar 05, 2024113.35113.35105.20107.40106.96-
Mar 04, 2024116.95116.95112.25112.25111.79305
Mar 01, 2024106.60114.40106.20114.40113.931
Feb 29, 202484.7487.4484.2887.3486.98-
Feb 28, 202485.0686.9684.6486.0085.65-
Feb 27, 202486.7287.2883.9284.1883.83-
Feb 26, 202484.2287.4283.6485.7885.4350
Feb 23, 202481.1283.8081.1283.1882.84-
Feb 22, 202476.9082.1676.9081.3681.02-
Feb 21, 202476.2476.2474.5075.0874.77-
Feb 20, 202478.7478.7475.3876.6276.30-
Feb 19, 202478.2478.9878.2478.7478.42-
Feb 16, 202477.2078.8276.5478.2277.90-
Feb 15, 202480.3480.5876.7677.0676.74-
Feb 14, 202478.6280.2277.7280.2279.89-
Feb 13, 202480.4680.4678.1478.1477.82-
Feb 12, 202479.8080.9679.8080.1879.85-
Feb 09, 202478.7080.2278.7079.9279.59-
Feb 08, 202477.7278.7277.6078.4478.12-
Feb 07, 202477.2477.7676.9477.7677.44-
Feb 06, 202479.7881.3476.5476.8676.54-
Feb 05, 202480.9680.9679.2479.8079.479
Feb 02, 202480.1480.3679.0480.0879.75-
Feb 01, 202476.9278.7476.9278.7478.42-
Jan 31, 202477.0477.6875.4076.5276.20-
Jan 30, 202478.6079.0077.8078.3878.06-
Jan 29, 202477.7478.2077.0677.0676.74-
Jan 26, 202475.0277.6075.0277.4677.14-
Jan 25, 202477.2678.3876.6476.6476.32-
Jan 24, 202476.6077.7075.7876.8476.52-
Jan 23, 202474.6675.8674.6675.6075.29-
Jan 22, 202476.5877.4074.3274.6874.3720
Jan 22, 20240.37 Dividend
Jan 19, 202472.3877.6272.3876.1675.48-
Jan 18, 202471.4272.5471.4272.2071.55-
Jan 17, 202472.8273.4070.9871.1670.52-
Jan 16, 202472.8472.9872.3872.8272.17-
Jan 15, 202472.7673.1672.7073.1672.50-
Jan 12, 202472.8272.9472.4672.4671.815
Jan 11, 202471.5072.4870.9872.4871.8327
Jan 10, 202470.3071.6870.3071.3270.68-
Jan 09, 202472.7272.7270.6870.6870.05-
Jan 08, 202469.1872.4069.1272.4071.75-
Jan 05, 202469.3869.6469.2669.2668.64-
Jan 04, 202470.2070.2269.4669.4668.84-
Jan 03, 202468.2670.2867.8270.1069.47-
Jan 02, 202469.5069.5667.8668.2067.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...