Canada markets close in 5 hours 42 minutes

Dell Technologies Inc (12DA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
134.00-1.88 (-1.38%)
As of 03:36PM 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, 2024133.82135.28133.82134.00134.00267
May 20, 2024138.78139.18135.88135.88135.8874
May 17, 2024134.52135.74134.16134.16134.1612
May 16, 2024138.50139.86135.08135.50135.501,121
May 15, 2024124.00137.70124.00137.70137.70210
May 14, 2024120.46123.78120.46123.78123.78-
May 13, 2024123.20123.98121.70121.70121.70213
May 10, 2024122.14122.30122.14122.30122.3030
May 09, 2024121.58122.42121.58122.42122.42139
May 08, 2024118.48121.78118.48121.78121.7830
May 07, 2024119.70119.70119.38119.38119.3815
May 06, 2024116.02118.12116.02118.12118.1250
May 03, 2024115.44116.72115.44116.72116.7210
May 02, 2024111.66113.72111.32113.72113.72195
Apr 30, 2024118.88118.88116.48116.92116.9225
Apr 29, 2024117.06118.24117.06117.70117.7073
Apr 26, 2024117.32119.00116.98116.98116.9830
Apr 25, 2024108.82116.26108.82116.26116.26478
Apr 24, 2024114.52117.28114.26117.28117.2818
Apr 23, 2024108.06112.48108.06112.48112.48-
Apr 22, 2024107.32108.38107.32107.52107.5223
Apr 22, 20240.445 Dividend
Apr 19, 2024109.72110.76107.50107.50107.06321
Apr 18, 2024112.22112.22109.98110.90110.44-
Apr 17, 2024114.02114.02112.90112.90112.4310
Apr 16, 2024110.42113.94110.42113.94113.47-
Apr 15, 2024109.22112.60109.22111.44110.986
Apr 12, 2024115.32116.38113.64113.64113.1757
Apr 11, 2024114.52115.70114.52115.02114.5440
Apr 10, 2024114.44115.20113.72115.20114.72598
Apr 09, 2024116.72116.72112.36112.36111.89327
Apr 08, 2024123.00124.20117.70117.70117.21167
Apr 05, 2024117.34119.42117.34119.42118.9370
Apr 04, 2024119.78124.86117.98118.12117.63598
Apr 03, 2024109.10119.28109.10119.28118.79721
Apr 02, 2024111.02111.74107.68109.68109.231,060
Mar 28, 2024102.70105.90102.70105.65105.2178
Mar 27, 2024106.30107.75102.95102.95102.5299
Mar 26, 2024104.65105.55104.65105.55105.1152
Mar 25, 2024103.55105.60103.15105.60105.161,281
Mar 22, 2024105.90106.40103.80103.95103.52158
Mar 21, 2024103.65105.90103.05105.35104.91213
Mar 20, 202498.92101.6598.92101.65101.23282
Mar 19, 202499.18100.0597.7898.8298.411,312
Mar 18, 202499.2099.5496.2098.0297.61176
Mar 15, 202497.2299.1897.2299.1898.7738
Mar 14, 202499.78101.0597.7297.7297.32474
Mar 13, 2024104.30104.30100.20100.2099.79783
Mar 12, 2024106.90106.90103.70103.70103.2756
Mar 11, 2024105.15106.20104.60105.85105.41273
Mar 08, 2024110.05111.05105.95106.40105.9616
Mar 07, 2024107.55111.50107.55109.90109.45338
Mar 06, 2024108.40110.15108.05109.60109.15307
Mar 05, 2024113.20113.20104.80105.85105.41570
Mar 04, 2024118.45118.70112.20112.20111.741,250
Mar 01, 2024105.00116.55105.00113.95113.481,745
Feb 29, 202484.9684.9684.4084.4084.0546
Feb 28, 202485.0086.8284.4286.8286.4640
Feb 27, 202486.4086.6284.0884.0883.73264
Feb 26, 202483.8486.5483.8486.5486.1817
Feb 23, 202480.9484.1280.9482.6882.34192
Feb 22, 202477.2077.2077.2077.2076.881,000
Feb 21, 202476.1076.1074.5074.5074.1927
Feb 20, 202478.5278.5275.8876.5276.20110
Feb 19, 202477.9878.9877.9878.9078.57200
Feb 16, 202477.0278.2077.0278.2077.88232
Feb 15, 202480.0480.6477.0877.0876.76290
Feb 14, 202478.4878.8077.9878.8078.47260
Feb 13, 202480.0880.0880.0880.0879.75-
Feb 12, 202479.5880.9279.5880.0679.73201
Feb 09, 202478.4479.9478.4479.9479.6141
Feb 08, 202477.4478.8877.4478.4278.10173
Feb 07, 202477.1277.2677.0277.1276.80185
Feb 06, 202479.6279.9879.6279.9879.6530
Feb 05, 202480.1280.1279.9079.9879.65206
Feb 02, 202480.4080.4079.4879.9279.59160
Feb 01, 202476.6476.6476.6476.6476.32-
Jan 31, 202477.0077.0877.0077.0876.7650
Jan 30, 202478.2878.7078.2878.7078.37120
Jan 29, 202478.0078.0077.9277.9277.6020
Jan 26, 202475.1077.4475.1077.4477.12888
Jan 25, 202477.1277.9877.1277.8077.48659
Jan 24, 202476.9076.9076.5276.5276.2025
Jan 23, 202474.6075.5274.6075.4875.1720
Jan 22, 202475.7077.2674.5274.5274.21150
Jan 22, 20240.37 Dividend
Jan 19, 202472.1273.1672.1273.1672.49135
Jan 18, 202471.2672.4271.2672.0671.40-
Jan 17, 202472.5873.3271.0071.2870.63162
Jan 16, 202472.8272.8272.8272.8272.15-
Jan 15, 202473.3073.3073.2073.2072.53128
Jan 12, 202472.6272.9872.4472.8072.13212
Jan 11, 202471.2671.2671.2671.2670.61-
Jan 10, 202470.0671.4470.0671.4470.78-
Jan 09, 202472.6872.6871.0271.0270.37-
Jan 08, 202469.5072.1469.5072.0071.34100
Jan 05, 202469.1269.6669.1269.6669.0222
Jan 04, 202469.9470.0069.6669.6669.02400
Jan 03, 202467.9270.2267.9270.1869.54-
Jan 02, 202469.2669.2669.0469.0468.41300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...