Canada markets close in 5 hours 47 minutes

Dell Technologies Inc. (DELL.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
127.72+5.82 (+4.77%)
As of 10:04AM 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, 2024129.78129.78127.72127.72127.72154
May 31, 2024128.90131.82121.90121.90121.901,101
May 30, 2024164.82164.82154.76154.76154.76-
May 29, 2024154.62156.22153.98156.22156.22148
May 28, 2024153.58154.04153.58154.04154.044
May 27, 2024150.40152.74150.40152.74152.74-
May 24, 2024144.16150.74144.16150.74150.74-
May 23, 2024144.12145.86141.68145.86145.86100
May 22, 2024136.30136.36136.30136.36136.36-
May 21, 2024134.08137.20134.08137.20137.20130
May 20, 2024138.42138.42138.42138.42138.42-
May 17, 2024135.50135.96135.50135.96135.96-
May 16, 2024138.84138.84135.50135.50135.50-
May 15, 2024123.88124.26123.88124.26124.2697
May 14, 2024121.60122.98121.60122.98122.98-
May 13, 2024123.58123.58122.76122.76122.76-
May 10, 2024122.70123.24122.70123.24123.24-
May 09, 2024122.38122.38121.80121.80121.80-
May 08, 2024118.86121.36118.86121.36121.36-
May 07, 2024120.02120.02119.62119.62119.62-
May 06, 2024116.38118.42116.38118.42118.42-
May 03, 2024115.74116.58115.74116.58116.58-
May 02, 2024111.90113.18111.90113.18113.18-
Apr 30, 2024118.08118.08116.62116.62116.62-
Apr 29, 2024117.14118.50117.14117.56117.5650
Apr 26, 2024118.16118.16116.62116.62116.62-
Apr 25, 2024113.68113.68113.68113.68113.68-
Apr 24, 2024114.66114.66113.10113.10113.10-
Apr 23, 2024108.76112.00108.76112.00112.00-
Apr 22, 2024107.86107.86107.64107.64107.6497
Apr 22, 20240.445 Dividend
Apr 19, 2024110.96110.96110.96110.96110.51-
Apr 18, 2024112.90112.90110.96110.96110.51-
Apr 17, 2024112.86112.86112.86112.86112.41-
Apr 16, 2024110.56111.98110.50111.98111.5350
Apr 15, 2024110.16112.94110.16112.94112.49-
Apr 12, 2024116.54116.54112.10112.10111.65-
Apr 11, 2024115.66115.66115.66115.66115.20-
Apr 10, 2024113.48115.74113.48115.74115.2810
Apr 09, 2024117.14117.14116.10116.10115.6310
Apr 08, 2024123.28123.28117.20117.20116.73-
Apr 05, 2024118.64118.64118.64118.64118.16-
Apr 04, 2024120.96120.96120.96120.96120.47-
Apr 03, 2024109.16116.06109.16116.06115.5911
Apr 02, 2024108.60108.60108.60108.60108.16-
Mar 28, 2024103.30103.30103.30103.30102.89-
Mar 27, 2024106.95106.95103.30103.30102.89-
Mar 26, 2024104.85106.95104.85106.95106.52-
Mar 25, 2024104.30105.05104.30105.05104.63-
Mar 22, 2024105.95105.95105.95105.95105.53-
Mar 21, 2024105.90105.90105.90105.90105.48-
Mar 20, 202499.4699.4699.4699.4699.06-
Mar 19, 202499.6699.6699.5099.5099.10-
Mar 18, 202499.5299.5297.7897.7897.39-
Mar 15, 202497.3899.1497.3899.1498.74-
Mar 14, 2024100.95100.9597.0897.0896.69-
Mar 13, 2024104.65104.65100.40100.40100.00-
Mar 12, 2024106.75106.75104.85104.85104.43-
Mar 11, 2024105.40106.05105.40106.05105.62-
Mar 08, 2024110.55110.55105.45105.45105.03-
Mar 07, 2024109.05111.40109.05111.40110.95-
Mar 06, 2024108.85109.10108.85109.10108.66-
Mar 05, 2024112.30112.90106.90106.90106.475
Mar 04, 2024118.60118.60114.40114.40113.9435
Mar 01, 2024109.55109.55109.55109.55109.11-
Feb 29, 202485.0087.2285.0087.2286.87-
Feb 28, 202485.1686.8885.1686.8886.53-
Feb 27, 202486.5286.5284.9284.9284.58-
Feb 26, 202484.4886.6284.0686.6286.2755
Feb 23, 202481.4081.5681.4081.5681.23-
Feb 22, 202477.0882.1276.9682.1281.7973
Feb 21, 202476.2676.2675.0875.0874.78-
Feb 20, 202478.7478.7476.0876.0875.77-
Feb 19, 202478.6878.7678.6878.7678.44-
Feb 16, 202477.1277.5477.1277.5477.23-
Feb 15, 202481.0281.0276.8476.8476.53-
Feb 14, 202478.0079.8277.8079.8279.50143
Feb 13, 202480.3880.3878.3678.3678.05-
Feb 12, 202479.8880.1479.8880.1479.82-
Feb 09, 202478.8879.9478.8879.9479.62-
Feb 08, 202479.7479.7478.4878.4878.17-
Feb 07, 202476.9077.6276.9077.6277.31-
Feb 06, 202479.8679.8677.6277.6277.31-
Feb 05, 202480.4680.4679.3679.3679.04-
Feb 02, 202479.9880.4079.7879.8079.48170
Feb 01, 202477.1878.0277.1878.0277.71-
Jan 31, 202477.6277.6276.3276.3276.0120
Jan 30, 202478.2078.5678.2078.5678.24-
Jan 29, 202477.7277.7277.7077.7077.39-
Jan 26, 202477.5477.5477.5477.5477.23-
Jan 25, 202477.0078.3277.0078.3278.01-
Jan 24, 202476.4877.6676.4877.6677.35-
Jan 23, 202474.6875.7274.6875.7275.42-
Jan 22, 202476.4876.4875.0875.0874.78-
Jan 22, 20240.37 Dividend
Jan 19, 202472.9275.7672.9275.7675.09-
Jan 18, 202471.4672.5471.4672.5471.90-
Jan 17, 202472.9672.9671.4871.4870.85-
Jan 16, 202472.7472.7472.7072.7072.05-
Jan 15, 202472.7872.9872.7872.9872.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...