Dell Technologies Inc. (12DA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM 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 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | 5 |
| May 20, 2024 | 138.66 | 138.66 | 133.82 | 133.82 | 133.82 | 5 |
| May 17, 2024 | 135.28 | 135.98 | 135.28 | 135.98 | 135.98 | 30 |
| May 16, 2024 | 138.50 | 138.58 | 138.50 | 138.58 | 138.58 | 100 |
| May 15, 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | 40 |
| May 14, 2024 | 121.32 | 122.90 | 121.32 | 122.90 | 122.90 | 40 |
| May 13, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 18 |
| May 10, 2024 | 122.16 | 122.76 | 122.16 | 122.76 | 122.76 | 18 |
| May 09, 2024 | 121.60 | 121.92 | 121.60 | 121.92 | 121.92 | 25 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 85 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 85 |
| Apr 29, 2024 | 117.32 | 118.06 | 116.98 | 118.06 | 118.06 | 85 |
| Apr 26, 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 45 |
| Apr 25, 2024 | 109.98 | 109.98 | 109.60 | 109.60 | 109.60 | 45 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 0.417188 Dividend | |||||
| Apr 19, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 109.94 | 5 |
| Apr 18, 2024 | 113.00 | 113.00 | 111.84 | 111.84 | 111.42 | 5 |
| Apr 17, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.59 | 50 |
| Apr 16, 2024 | 110.40 | 110.78 | 110.40 | 110.78 | 110.36 | 50 |
| Apr 15, 2024 | 109.50 | 109.50 | 108.30 | 108.60 | 108.19 | 151 |
| Apr 12, 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 114.88 | 17 |
| Apr 11, 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.53 | 17 |
| Apr 10, 2024 | 114.44 | 115.70 | 114.44 | 115.70 | 115.26 | 17 |
| Apr 09, 2024 | 117.22 | 117.22 | 115.90 | 115.90 | 115.46 | 10 |
| Apr 08, 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 122.59 | 16 |
| Apr 05, 2024 | 117.98 | 121.34 | 117.98 | 121.34 | 120.88 | 16 |
| Apr 04, 2024 | 119.02 | 121.80 | 119.02 | 121.80 | 121.34 | 3 |
| Apr 03, 2024 | 109.78 | 119.02 | 109.78 | 119.02 | 118.57 | 400 |
| Apr 02, 2024 | 111.68 | 111.68 | 110.32 | 111.12 | 110.70 | 1,872 |
| Mar 28, 2024 | 103.45 | 105.25 | 103.45 | 105.25 | 104.85 | 635 |
| Mar 27, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.90 | 26 |
| Mar 26, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.60 | 26 |
| Mar 25, 2024 | 104.25 | 105.20 | 103.60 | 105.20 | 104.80 | 26 |
| Mar 22, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.50 | 30 |
| Mar 21, 2024 | 103.60 | 104.30 | 103.60 | 104.30 | 103.91 | 30 |
| Mar 20, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 98.90 | 600 |
| Mar 19, 2024 | 99.14 | 99.42 | 97.96 | 99.42 | 99.04 | 600 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.49 | 151 |
| Mar 14, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.67 | 151 |
| Mar 13, 2024 | 104.30 | 104.30 | 100.05 | 100.05 | 99.67 | 151 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.63 | 47 |
| Mar 07, 2024 | 108.35 | 108.75 | 108.35 | 108.75 | 108.34 | 47 |
| Mar 06, 2024 | 108.05 | 109.70 | 108.05 | 109.70 | 109.29 | 2,040 |
| Mar 05, 2024 | 113.15 | 113.15 | 105.50 | 105.85 | 105.45 | 56 |
| Mar 04, 2024 | 118.00 | 118.00 | 112.90 | 114.30 | 113.87 | 216 |
| Mar 01, 2024 | 106.05 | 110.45 | 106.05 | 110.10 | 109.68 | 2,592 |
| Feb 29, 2024 | 84.98 | 87.28 | 84.98 | 87.28 | 86.95 | 125 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.05 | 40 |
| Feb 22, 2024 | 76.60 | 81.62 | 76.60 | 81.62 | 81.31 | 40 |
| Feb 21, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.07 | 75 |
| Feb 20, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.22 | 75 |
| Feb 19, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.76 | 75 |
| Feb 16, 2024 | 77.04 | 77.04 | 76.70 | 76.70 | 76.41 | 75 |
| Feb 15, 2024 | 80.06 | 80.06 | 77.04 | 77.04 | 76.75 | 40 |
| Feb 14, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.54 | 50 |
| Feb 13, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.78 | 50 |
| Feb 12, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.64 | 50 |
| Feb 09, 2024 | 78.42 | 79.94 | 78.42 | 79.94 | 79.64 | 50 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.56 | 65 |
| Feb 01, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.35 | 65 |
| Jan 31, 2024 | 77.30 | 77.30 | 75.50 | 75.50 | 75.21 | 65 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.78 | 125 |
| Jan 25, 2024 | 77.12 | 77.76 | 77.12 | 77.76 | 77.47 | 125 |
| Jan 24, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.23 | 65 |
| Jan 23, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.46 | 65 |
| Jan 22, 2024 | 76.28 | 77.38 | 74.84 | 74.84 | 74.56 | 65 |
| Jan 22, 2024 | 0.339993 Dividend | |||||
| Jan 19, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.63 | 5 |
| Jan 18, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.99 | 5 |
| Jan 17, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.20 | 5 |
| Jan 16, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.20 | 5 |
| Jan 15, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.20 | 5 |
| Jan 12, 2024 | 72.62 | 72.82 | 72.62 | 72.82 | 72.20 | 5 |
| Jan 11, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.68 | 200 |
| Jan 10, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 69.96 | 200 |
| Jan 09, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.06 | 200 |
| Jan 08, 2024 | 69.44 | 70.86 | 69.44 | 70.86 | 70.26 | 200 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| *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.