Canada markets close in 3 hours 44 minutes

Dell Technologies Inc (12DA.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
135.66+1.14 (+0.85%)
As of 04:30PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024133.98135.66133.44135.66135.6640
May 20, 2024137.94139.52134.52134.52134.5240
May 17, 2024134.22136.28134.22135.32135.32-
May 16, 2024138.38138.88134.22134.64134.64-
May 15, 2024123.82134.16123.38134.16134.16-
May 14, 2024120.32122.80120.32122.80122.80-
May 13, 2024123.06123.38121.96121.96121.96-
May 10, 2024122.00123.06121.98122.02122.02-
May 09, 2024121.42121.92120.64121.54121.54-
May 08, 2024118.36122.18118.18120.72120.72-
May 07, 2024119.58120.04119.44120.04120.04-
May 06, 2024115.90119.04115.90118.52118.52-
May 03, 2024115.28117.48114.52117.48117.48-
May 02, 2024111.90114.64111.20114.64114.645
Apr 30, 2024118.76118.76116.12116.12116.12-
Apr 29, 2024116.94118.02116.46118.02118.02-
Apr 26, 2024116.62117.44116.62117.04117.04-
Apr 25, 2024108.70115.66108.70115.66115.66-
Apr 24, 2024114.40114.42113.26113.28113.28-
Apr 23, 2024107.90112.36107.90110.72110.72-
Apr 22, 2024107.18108.68107.18107.76107.76-
Apr 22, 20240.445 Dividend
Apr 19, 2024109.60109.60108.28108.28107.83-
Apr 18, 2024112.10112.10110.36110.36109.91-
Apr 17, 2024113.92113.92111.92111.92111.46-
Apr 16, 2024110.28111.98109.34111.98111.52-
Apr 15, 2024108.38113.56108.38111.86111.40-
Apr 12, 2024115.20115.54110.72110.72110.26-
Apr 11, 2024114.40115.86114.34115.48115.01-
Apr 10, 2024113.60116.08113.60115.40114.9350
Apr 09, 2024116.60116.60112.56112.56112.10-
Apr 08, 2024122.88123.52116.34116.34115.86-
Apr 05, 2024117.40120.00116.10120.00119.5112
Apr 04, 2024118.90122.96118.88121.94121.4410
Apr 03, 2024108.96117.22108.88117.22116.74-
Apr 02, 2024111.04111.04108.36108.78108.33-
Mar 28, 2024102.60105.60102.60105.35104.92-
Mar 27, 2024106.15106.90103.15103.30102.88-
Mar 26, 2024104.45107.45104.45107.15106.71-
Mar 25, 2024103.90105.40102.95105.00104.57-
Mar 22, 2024105.25105.50104.05104.05103.62-
Mar 21, 2024103.40105.90102.75104.10103.67-
Mar 20, 202498.8299.7098.8299.2498.83-
Mar 19, 202499.1099.7098.8499.7099.29-
Mar 18, 202498.9298.9297.0098.0697.66-
Mar 15, 202497.0699.3697.0699.2098.7940
Mar 14, 202499.90100.6597.0697.6897.28-
Mar 13, 2024103.80103.95100.30100.3099.89-
Mar 12, 2024106.70106.70104.50104.50104.07-
Mar 11, 2024104.90105.85104.90105.80105.37-
Mar 08, 2024109.90110.10105.45105.45105.02-
Mar 07, 2024107.40110.35107.40109.95109.50-
Mar 06, 2024107.85109.85107.85109.85109.40-
Mar 05, 2024112.35112.35105.20105.20104.77-
Mar 04, 2024115.35117.90113.85113.85113.3830
Mar 01, 2024105.90112.10105.75112.10111.64-
Feb 29, 202484.4487.0484.0087.0486.68-
Feb 28, 202484.9086.1084.3886.1085.75-
Feb 27, 202486.3086.4283.8683.8683.52-
Feb 26, 202483.7286.2683.7286.2685.91-
Feb 23, 202480.6483.1880.6483.1882.84-
Feb 22, 202476.5281.4276.5281.4281.09-
Feb 21, 202475.7475.7474.6074.6074.29-
Feb 20, 202479.0679.0675.1475.9475.637
Feb 19, 202478.0078.5278.0078.4878.16-
Feb 16, 202476.9478.5276.4878.5278.20-
Feb 15, 202479.9280.0876.9476.9476.62-
Feb 14, 202478.4080.0677.5479.5679.23-
Feb 13, 202479.9679.9678.2478.6878.36-
Feb 12, 202479.4680.6279.4680.0879.757
Feb 09, 202478.3679.9678.3679.9679.63-
Feb 08, 202477.3478.6477.2878.6478.32-
Feb 07, 202477.0477.6476.8477.3677.04-
Feb 06, 202479.5479.9276.8076.8076.48-
Feb 05, 202479.9680.3479.2879.5079.17-
Feb 02, 202479.7279.9279.2479.9279.59-
Feb 01, 202476.5878.4676.5878.4678.14-
Jan 31, 202476.4277.2275.7276.5476.23-
Jan 30, 202478.2478.9477.7678.1877.86-
Jan 29, 202477.3878.0477.3877.4877.16-
Jan 26, 202475.0477.6274.9477.6277.3040
Jan 25, 202477.0477.9476.6477.4877.16-
Jan 24, 202476.2477.3276.2077.1676.84-
Jan 23, 202474.5275.6674.5275.4275.11-
Jan 22, 202475.6277.6074.6274.6274.3165
Jan 22, 20240.37 Dividend
Jan 19, 202472.6476.6072.4276.6075.92-
Jan 18, 202471.1671.7271.1671.7271.08-
Jan 17, 202472.4872.6271.1471.1470.51-
Jan 16, 202472.7672.7672.3072.4871.83-
Jan 15, 202472.4472.8272.4272.8272.17-
Jan 12, 202472.5472.8272.5472.5471.89-
Jan 11, 202471.1671.7071.1671.7071.06-
Jan 10, 202469.9871.7469.9871.2670.62-
Jan 09, 202472.6072.6070.8870.8870.25-
Jan 08, 202468.8871.9468.8871.9471.30-
Jan 05, 202469.0469.4269.0069.4268.80-
Jan 04, 202469.8670.2069.5269.7069.08-
Jan 03, 202467.8670.1667.8070.1669.53-
Jan 02, 202469.1269.2467.9468.7468.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...