Dell Technologies Inc (12DA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 10:20AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 133.80 | 134.74 | 133.80 | 134.74 | 134.74 | 111 |
| May 20, 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| May 17, 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
| May 16, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 10 |
| May 15, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
| May 14, 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| May 13, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| May 10, 2024 | 122.16 | 123.02 | 122.16 | 123.02 | 123.02 | 24 |
| May 09, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| May 08, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| May 07, 2024 | 119.68 | 119.68 | 119.58 | 119.58 | 119.58 | 1 |
| May 06, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| May 03, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| May 02, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| Apr 30, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 52 |
| Apr 29, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| Apr 26, 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| Apr 25, 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| Apr 24, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Apr 23, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| Apr 22, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| Apr 22, 2024 | 0.445 Dividend | |||||
| Apr 19, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.28 | - |
| Apr 18, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 111.76 | - |
| Apr 17, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 113.66 | - |
| Apr 16, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.95 | - |
| Apr 15, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.18 | - |
| Apr 12, 2024 | 115.32 | 115.54 | 115.32 | 115.54 | 115.07 | 28 |
| Apr 11, 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.06 | - |
| Apr 10, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.26 | - |
| Apr 09, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.25 | - |
| Apr 08, 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 122.56 | - |
| Apr 05, 2024 | 117.32 | 117.38 | 117.32 | 117.38 | 116.90 | 49 |
| Apr 04, 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 118.54 | - |
| Apr 03, 2024 | 109.02 | 115.10 | 109.02 | 115.10 | 114.63 | 10 |
| Apr 02, 2024 | 111.60 | 111.76 | 111.60 | 111.76 | 111.31 | 35 |
| Mar 28, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.38 | - |
| Mar 27, 2024 | 106.45 | 106.70 | 106.45 | 106.45 | 106.02 | 100 |
| Mar 26, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.23 | - |
| Mar 25, 2024 | 103.55 | 104.45 | 103.55 | 104.45 | 104.03 | 10 |
| Mar 22, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.97 | - |
| Mar 21, 2024 | 103.60 | 103.90 | 103.60 | 103.90 | 103.48 | 96 |
| Mar 20, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.52 | - |
| Mar 19, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 98.74 | - |
| Mar 18, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.62 | - |
| Mar 15, 2024 | 97.14 | 99.22 | 97.14 | 99.22 | 98.82 | 36 |
| Mar 14, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.36 | - |
| Mar 13, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.18 | - |
| Mar 12, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.47 | - |
| Mar 11, 2024 | 105.05 | 106.15 | 105.05 | 106.15 | 105.72 | 24 |
| Mar 08, 2024 | 109.90 | 110.95 | 109.90 | 110.35 | 109.90 | 200 |
| Mar 07, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.61 | - |
| Mar 06, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.56 | - |
| Mar 05, 2024 | 112.05 | 113.15 | 108.00 | 108.05 | 107.61 | 206 |
| Mar 04, 2024 | 118.45 | 118.45 | 116.30 | 116.30 | 115.83 | 241 |
| Mar 01, 2024 | 107.95 | 112.10 | 106.10 | 112.10 | 111.65 | 193 |
| Feb 29, 2024 | 84.54 | 84.54 | 84.02 | 84.02 | 83.68 | 20 |
| Feb 28, 2024 | 85.00 | 85.98 | 85.00 | 85.98 | 85.63 | 100 |
| Feb 27, 2024 | 86.40 | 86.40 | 84.40 | 84.40 | 84.06 | 13 |
| Feb 26, 2024 | 83.94 | 85.78 | 83.94 | 85.78 | 85.43 | 29 |
| Feb 23, 2024 | 80.80 | 82.90 | 80.80 | 82.90 | 82.56 | 78 |
| Feb 22, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.29 | - |
| Feb 21, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.49 | - |
| Feb 20, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.20 | - |
| Feb 19, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.74 | - |
| Feb 16, 2024 | 76.66 | 77.14 | 76.66 | 77.14 | 76.83 | 10 |
| Feb 15, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.55 | 300 |
| Feb 14, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | - |
| Feb 13, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.76 | - |
| Feb 12, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.26 | - |
| Feb 09, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.10 | - |
| Feb 08, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.17 | - |
| Feb 07, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.81 | - |
| Feb 06, 2024 | 79.62 | 79.62 | 77.04 | 77.04 | 76.73 | 20 |
| Feb 05, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.97 | - |
| Feb 02, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.48 | - |
| Feb 01, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.35 | - |
| Jan 31, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | - |
| Jan 30, 2024 | 78.32 | 78.32 | 78.30 | 78.30 | 77.98 | 5 |
| Jan 29, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.15 | - |
| Jan 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| Jan 25, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.81 | - |
| Jan 24, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.99 | - |
| Jan 23, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.30 | - |
| Jan 22, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.97 | 55 |
| Jan 22, 2024 | 0.37 Dividend | |||||
| Jan 19, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.58 | - |
| Jan 18, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.43 | - |
| Jan 17, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 71.86 | - |
| Jan 16, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.15 | - |
| Jan 15, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.96 | - |
| Jan 12, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.96 | - |
| Jan 11, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.59 | - |
| Jan 10, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.40 | - |
| Jan 09, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.01 | - |
| Jan 08, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.33 | - |
| Jan 05, 2024 | 69.14 | 69.50 | 69.14 | 69.50 | 68.86 | 27 |
| Jan 04, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.30 | - |
| Jan 03, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.30 | - |
| Jan 02, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.