Canada markets close in 4 hours 48 minutes

Dell Technologies Inc. (12DA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
121.00-10.28 (-8.07%)
As of 04:52PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024130.98130.98117.04121.00121.001,249
May 31, 2024129.98139.12120.00131.28131.287,573
May 30, 2024170.00172.00152.72154.50154.502,087
May 29, 2024155.76159.30151.28159.00159.001,418
May 28, 2024153.76156.46150.00155.32155.321,318
May 27, 2024155.00155.00150.08155.00155.002,629
May 24, 2024145.16153.22142.58152.00152.00791
May 23, 2024144.90149.98140.60140.60140.601,134
May 22, 2024135.30139.50134.88139.50139.50225
May 21, 2024133.34138.04132.50138.04138.04238
May 20, 2024139.98140.58134.64134.64134.64247
May 17, 2024136.06139.56134.02139.56139.56798
May 16, 2024138.32140.40132.44137.74137.74319
May 15, 2024123.14136.00122.90136.00136.00290
May 14, 2024120.42122.74120.06120.06120.06339
May 13, 2024124.22124.22122.38123.52123.5240
May 10, 2024121.72123.40121.36122.60122.60260
May 09, 2024121.04124.30121.00122.50122.50184
May 08, 2024117.78117.84117.16117.16117.16-
May 07, 2024120.06120.96119.02119.38119.38710
May 06, 2024117.06118.32114.94118.32118.32175
May 03, 2024114.64116.00113.92115.50115.50745
May 02, 2024113.00113.00110.76112.92112.9230
Apr 30, 2024120.08120.08114.40114.40114.40403
Apr 29, 2024116.48118.50116.28118.02118.02570
Apr 26, 2024116.74118.00116.42117.70117.7037
Apr 25, 2024108.48113.62108.48113.00113.001,152
Apr 24, 2024113.94116.74113.80113.88113.8887
Apr 23, 2024107.48108.52107.48108.52108.5280
Apr 22, 2024108.48108.92107.00107.00107.00299
Apr 22, 20240.445 Dividend
Apr 19, 2024110.82110.82108.00108.00107.56126
Apr 18, 2024111.94111.94111.26111.26110.80-
Apr 17, 2024113.14116.14112.82113.50113.03115
Apr 16, 2024109.86111.56109.12111.56111.1053
Apr 15, 2024111.06112.20109.18111.08110.62229
Apr 12, 2024114.86116.96109.38109.38108.93105
Apr 11, 2024113.94117.60113.94114.54114.07467
Apr 10, 2024113.16115.46111.68115.46114.98100
Apr 09, 2024116.14116.14110.00114.86114.39296
Apr 08, 2024124.58125.02117.84119.76119.27424
Apr 05, 2024117.42121.00116.40121.00120.50687
Apr 04, 2024120.38124.00118.92122.38121.88536
Apr 03, 2024107.76121.86107.76121.86121.36446
Apr 02, 2024111.16111.96108.56108.70108.251,356
Mar 28, 2024102.25106.50102.25106.50106.06558
Mar 27, 2024106.90109.00102.95103.75103.321,033
Mar 26, 2024103.90109.25103.90109.25108.8024
Mar 25, 2024105.00106.50103.15106.50106.06266
Mar 22, 2024104.85107.00101.80106.15105.71374
Mar 21, 2024104.80106.45103.25104.90104.47484
Mar 20, 202498.42103.9598.42103.95103.52560
Mar 19, 2024100.75100.7597.96100.2099.791,800
Mar 18, 2024100.95102.0096.9897.1296.721,101
Mar 15, 202498.3899.4897.1897.1896.78155
Mar 14, 202498.94100.9095.9095.9095.50204
Mar 13, 2024102.85105.15100.00100.0099.591,804
Mar 12, 2024106.50107.60105.30105.30104.8760
Mar 11, 2024104.00107.60103.00107.60107.16208
Mar 08, 2024109.60111.15107.00108.00107.56940
Mar 07, 2024109.35112.50107.00110.00109.55649
Mar 06, 2024109.00112.00108.00109.75109.30641
Mar 05, 2024110.95113.00106.00109.25108.801,415
Mar 04, 2024115.50119.00113.00116.20115.721,934
Mar 01, 2024106.00119.45104.05116.60116.122,446
Feb 29, 202483.5287.5883.5287.5887.22830
Feb 28, 202484.1886.5684.1884.4684.11230
Feb 27, 202485.5486.6684.0084.0083.65498
Feb 26, 202487.0089.0485.2289.0488.67572
Feb 23, 202480.3687.0680.3683.3683.02925
Feb 22, 202476.0483.2076.0483.2082.86237
Feb 21, 202475.3475.6073.6273.6273.32190
Feb 20, 202477.7478.3274.5874.5874.27269
Feb 19, 202480.0080.0078.0078.0077.68680
Feb 16, 202478.0078.0076.3677.2076.88355
Feb 15, 202480.1280.2077.6078.5678.24306
Feb 14, 202479.6279.8876.6479.8279.49161
Feb 13, 202479.2681.4678.3879.9279.59211
Feb 12, 202480.9080.9078.7878.7878.4625
Feb 09, 202477.7479.9277.7479.9279.594
Feb 08, 202476.6678.5076.6678.5078.1890
Feb 07, 202476.0477.7676.0477.0076.68696
Feb 06, 202478.9681.0275.0075.0074.69414
Feb 05, 202483.0083.0080.0080.0079.6775
Feb 02, 202478.9481.7078.9481.7081.36960
Feb 01, 202476.1477.1476.1476.5276.20-
Jan 31, 202478.3678.3675.8278.0677.74245
Jan 30, 202477.9078.9677.9078.9678.63135
Jan 29, 202477.6477.7075.9075.9075.59157
Jan 26, 202474.8477.2674.8477.2676.9430
Jan 25, 202476.6878.2876.6878.0477.7260
Jan 24, 202475.5478.9475.5478.9478.61130
Jan 23, 202474.3076.0074.3076.0075.6966
Jan 22, 202476.6477.2875.4275.7475.4375
Jan 22, 20240.37 Dividend
Jan 19, 202472.0077.8872.0077.8877.19517
Jan 18, 202470.5671.1270.5671.1270.4917
Jan 17, 202472.4272.4272.4272.4271.78-
Jan 16, 202472.1672.1672.1672.1671.52-
Jan 15, 202472.1874.5271.7074.1273.46129
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...