Dell Technologies Inc. (12DA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 139.28 | 140.66 | 136.10 | 136.74 | 136.74 | 446 |
| 17 May 2024 | 135.34 | 136.42 | 134.84 | 135.86 | 135.86 | 559 |
| 16 May 2024 | 139.02 | 140.42 | 132.32 | 135.32 | 135.32 | 4,815 |
| 15 May 2024 | 124.02 | 134.36 | 124.02 | 134.36 | 134.36 | 2,355 |
| 14 May 2024 | 121.74 | 122.86 | 119.02 | 122.86 | 122.86 | 575 |
| 13 May 2024 | 123.22 | 124.64 | 121.94 | 122.80 | 122.80 | 1,094 |
| 10 May 2024 | 122.96 | 124.70 | 122.06 | 122.98 | 122.98 | 1,453 |
| 09 May 2024 | 122.56 | 122.56 | 121.58 | 121.86 | 121.86 | 109 |
| 08 May 2024 | 118.96 | 122.28 | 117.76 | 121.30 | 121.30 | 455 |
| 07 May 2024 | 120.06 | 120.56 | 119.08 | 119.50 | 119.50 | 708 |
| 06 May 2024 | 116.60 | 119.12 | 115.56 | 118.66 | 118.66 | 1,042 |
| 03 May 2024 | 115.34 | 117.20 | 114.92 | 116.60 | 116.60 | 348 |
| 02 May 2024 | 112.30 | 114.04 | 111.64 | 113.22 | 113.22 | 833 |
| 30 Apr 2024 | 119.44 | 119.44 | 116.44 | 116.44 | 116.44 | 942 |
| 29 Apr 2024 | 117.98 | 118.88 | 115.58 | 117.54 | 117.54 | 1,797 |
| 26 Apr 2024 | 118.14 | 118.26 | 116.50 | 116.50 | 116.50 | 215 |
| 25 Apr 2024 | 109.00 | 113.96 | 109.00 | 113.96 | 113.96 | 2,293 |
| 24 Apr 2024 | 114.30 | 117.28 | 113.10 | 113.10 | 113.10 | 1,076 |
| 23 Apr 2024 | 108.20 | 112.62 | 108.04 | 112.10 | 112.10 | 567 |
| 22 Apr 2024 | 106.96 | 110.40 | 106.26 | 107.86 | 107.86 | 1,081 |
| 22 Apr 2024 | 0.445 Dividend | |||||
| 19 Apr 2024 | 107.80 | 110.42 | 107.80 | 109.54 | 109.10 | 930 |
| 18 Apr 2024 | 113.50 | 113.52 | 109.96 | 111.36 | 110.91 | 265 |
| 17 Apr 2024 | 110.54 | 114.98 | 110.52 | 112.66 | 112.20 | 675 |
| 16 Apr 2024 | 113.78 | 113.78 | 109.00 | 112.38 | 111.92 | 1,618 |
| 15 Apr 2024 | 110.12 | 113.46 | 109.82 | 113.42 | 112.96 | 1,817 |
| 12 Apr 2024 | 116.80 | 117.18 | 111.78 | 112.48 | 112.02 | 1,048 |
| 11 Apr 2024 | 115.66 | 116.84 | 114.86 | 115.74 | 115.27 | 1,254 |
| 10 Apr 2024 | 114.30 | 116.16 | 111.92 | 115.78 | 115.31 | 1,577 |
| 09 Apr 2024 | 117.16 | 117.58 | 111.66 | 112.10 | 111.64 | 1,650 |
| 08 Apr 2024 | 124.10 | 124.66 | 117.92 | 118.36 | 117.88 | 1,859 |
| 05 Apr 2024 | 117.74 | 119.14 | 115.00 | 118.76 | 118.28 | 2,528 |
| 04 Apr 2024 | 119.68 | 124.32 | 117.94 | 121.34 | 120.85 | 7,046 |
| 03 Apr 2024 | 109.18 | 116.04 | 109.18 | 116.04 | 115.57 | 1,530 |
| 02 Apr 2024 | 111.92 | 111.98 | 107.62 | 108.34 | 107.90 | 3,361 |
| 28 Mar 2024 | 103.30 | 105.70 | 103.30 | 105.50 | 105.07 | 404 |
| 27 Mar 2024 | 107.55 | 107.65 | 103.00 | 103.50 | 103.08 | 2,651 |
| 26 Mar 2024 | 105.20 | 107.50 | 104.70 | 106.75 | 106.32 | 1,417 |
| 25 Mar 2024 | 104.50 | 105.55 | 103.40 | 104.85 | 104.42 | 406 |
| 22 Mar 2024 | 106.00 | 106.55 | 103.90 | 103.90 | 103.48 | 2,431 |
| 21 Mar 2024 | 104.30 | 106.50 | 103.05 | 105.95 | 105.52 | 2,909 |
| 20 Mar 2024 | 99.50 | 99.96 | 98.10 | 99.50 | 99.10 | 3,006 |
| 19 Mar 2024 | 99.18 | 99.92 | 98.34 | 99.80 | 99.39 | 559 |
| 18 Mar 2024 | 99.66 | 99.66 | 97.02 | 97.84 | 97.44 | 2,646 |
| 15 Mar 2024 | 97.60 | 99.68 | 97.20 | 99.18 | 98.78 | 976 |
| 14 Mar 2024 | 100.20 | 100.85 | 97.00 | 97.52 | 97.12 | 2,481 |
| 13 Mar 2024 | 104.40 | 104.40 | 100.10 | 100.30 | 99.89 | 2,877 |
| 12 Mar 2024 | 107.00 | 107.80 | 104.95 | 104.95 | 104.52 | 490 |
| 11 Mar 2024 | 106.20 | 106.30 | 104.10 | 106.15 | 105.72 | 828 |
| 08 Mar 2024 | 110.60 | 111.00 | 106.40 | 106.40 | 105.97 | 1,648 |
| 07 Mar 2024 | 108.65 | 111.60 | 107.85 | 111.45 | 111.00 | 1,194 |
| 06 Mar 2024 | 108.95 | 110.05 | 108.10 | 109.10 | 108.66 | 1,890 |
| 05 Mar 2024 | 111.95 | 112.20 | 106.25 | 106.45 | 106.02 | 2,033 |
| 04 Mar 2024 | 117.95 | 119.60 | 112.80 | 114.10 | 113.64 | 9,126 |
| 01 Mar 2024 | 106.40 | 116.75 | 105.50 | 109.50 | 109.06 | 6,646 |
| 29 Feb 2024 | 85.12 | 87.08 | 84.22 | 87.08 | 86.73 | 1,727 |
| 28 Feb 2024 | 85.34 | 86.92 | 84.58 | 86.92 | 86.57 | 871 |
| 27 Feb 2024 | 86.30 | 87.18 | 84.90 | 84.90 | 84.56 | 495 |
| 26 Feb 2024 | 84.94 | 86.80 | 83.50 | 86.54 | 86.19 | 1,389 |
| 23 Feb 2024 | 82.06 | 82.72 | 81.54 | 81.74 | 81.41 | 1,021 |
| 22 Feb 2024 | 77.52 | 82.34 | 77.42 | 82.34 | 82.01 | 895 |
| 21 Feb 2024 | 75.72 | 75.72 | 74.88 | 75.12 | 74.81 | 244 |
| 20 Feb 2024 | 78.02 | 78.82 | 75.92 | 75.92 | 75.61 | 523 |
| 19 Feb 2024 | 79.26 | 79.76 | 78.64 | 78.90 | 78.58 | 361 |
| 16 Feb 2024 | 76.90 | 78.08 | 76.60 | 77.64 | 77.32 | 868 |
| 15 Feb 2024 | 80.76 | 81.08 | 76.94 | 76.94 | 76.63 | 1,063 |
| 14 Feb 2024 | 77.78 | 80.20 | 77.78 | 79.94 | 79.62 | 1,062 |
| 13 Feb 2024 | 80.00 | 80.00 | 78.16 | 78.20 | 77.88 | 61 |
| 12 Feb 2024 | 80.32 | 80.92 | 79.78 | 80.12 | 79.79 | 645 |
| 09 Feb 2024 | 79.42 | 79.86 | 79.00 | 79.86 | 79.54 | 208 |
| 08 Feb 2024 | 78.16 | 78.78 | 77.52 | 78.62 | 78.30 | 200 |
| 07 Feb 2024 | 77.02 | 77.62 | 77.02 | 77.58 | 77.26 | 86 |
| 06 Feb 2024 | 80.72 | 81.32 | 77.38 | 77.60 | 77.28 | 693 |
| 05 Feb 2024 | 80.84 | 80.84 | 79.42 | 79.42 | 79.10 | 308 |
| 02 Feb 2024 | 78.84 | 80.26 | 78.84 | 79.82 | 79.50 | 632 |
| 01 Feb 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.01 | - |
| 31 Jan 2024 | 77.94 | 77.96 | 75.52 | 76.32 | 76.01 | 2,973 |
| 30 Jan 2024 | 77.94 | 78.98 | 77.94 | 78.58 | 78.26 | 530 |
| 29 Jan 2024 | 77.90 | 78.10 | 77.48 | 77.60 | 77.28 | 149 |
| 26 Jan 2024 | 75.80 | 77.56 | 75.08 | 77.56 | 77.24 | 640 |
| 25 Jan 2024 | 77.42 | 78.40 | 77.42 | 78.28 | 77.96 | 209 |
| 24 Jan 2024 | 76.20 | 77.76 | 76.20 | 77.42 | 77.11 | 587 |
| 23 Jan 2024 | 74.52 | 75.64 | 74.52 | 75.64 | 75.33 | 580 |
| 22 Jan 2024 | 76.48 | 77.38 | 75.08 | 75.08 | 74.77 | 208 |
| 22 Jan 2024 | 0.37 Dividend | |||||
| 19 Jan 2024 | 73.14 | 75.96 | 73.00 | 75.96 | 75.28 | 528 |
| 18 Jan 2024 | 72.08 | 72.60 | 72.08 | 72.60 | 71.95 | 101 |
| 17 Jan 2024 | 72.40 | 73.00 | 71.62 | 71.62 | 70.98 | 627 |
| 16 Jan 2024 | 73.18 | 73.38 | 72.44 | 72.70 | 72.05 | 494 |
| 15 Jan 2024 | 72.24 | 73.34 | 72.24 | 72.96 | 72.31 | 113 |
| 12 Jan 2024 | 72.56 | 73.28 | 72.56 | 72.66 | 72.01 | 276 |
| 11 Jan 2024 | 72.04 | 72.04 | 71.12 | 71.12 | 70.49 | 1,179 |
| 10 Jan 2024 | 70.96 | 71.54 | 70.50 | 71.54 | 70.90 | 180 |
| 09 Jan 2024 | 72.14 | 72.14 | 71.20 | 71.20 | 70.57 | 74 |
| 08 Jan 2024 | 69.44 | 72.10 | 69.44 | 72.10 | 71.46 | 2,158 |
| 05 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.88 | - |
| 04 Jan 2024 | 70.50 | 70.50 | 69.66 | 70.06 | 69.44 | 601 |
| 03 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.71 | - |
| 02 Jan 2024 | 68.86 | 68.86 | 68.04 | 68.32 | 67.71 | 155 |
| 29 Dec 2023 | 68.88 | 69.52 | 68.88 | 69.52 | 68.90 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.