Dell Technologies Inc. (12DA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 126.42 | 133.06 | 129.54 | 129.54 | 129.54 | 125 |
| 25 June 2024 | 126.42 | 131.56 | 126.06 | 131.56 | 131.56 | 268 |
| 24 June 2024 | 135.00 | 136.64 | 128.46 | 128.46 | 128.46 | 553 |
| 21 June 2024 | 140.48 | 140.48 | 132.18 | 135.50 | 135.50 | 758 |
| 20 June 2024 | 145.00 | 146.98 | 135.70 | 139.46 | 139.46 | 2,311 |
| 19 June 2024 | 143.32 | 144.92 | 141.24 | 144.92 | 144.92 | 1,254 |
| 18 June 2024 | 132.92 | 144.96 | 132.86 | 137.52 | 137.52 | 1,382 |
| 17 June 2024 | 127.98 | 134.70 | 125.00 | 133.96 | 133.96 | 652 |
| 14 June 2024 | 126.98 | 127.00 | 123.30 | 123.30 | 123.30 | 436 |
| 13 June 2024 | 121.16 | 126.30 | 121.16 | 126.30 | 126.30 | 1,236 |
| 12 June 2024 | 124.10 | 124.14 | 118.68 | 118.68 | 118.68 | 1,949 |
| 11 June 2024 | 125.00 | 125.00 | 121.22 | 122.50 | 122.50 | 244 |
| 10 June 2024 | 121.04 | 126.28 | 118.68 | 123.00 | 123.00 | 2,259 |
| 07 June 2024 | 123.00 | 123.22 | 116.62 | 116.62 | 116.62 | 300 |
| 06 June 2024 | 125.12 | 126.00 | 120.00 | 121.00 | 121.00 | 1,665 |
| 05 June 2024 | 126.98 | 129.58 | 123.00 | 124.52 | 124.52 | 365 |
| 04 June 2024 | 121.02 | 127.48 | 119.12 | 124.88 | 124.88 | 2,439 |
| 03 June 2024 | 130.98 | 130.98 | 117.04 | 118.74 | 118.74 | 1,372 |
| 31 May 2024 | 129.98 | 139.12 | 120.00 | 131.28 | 131.28 | 7,573 |
| 30 May 2024 | 170.00 | 172.00 | 152.72 | 154.50 | 154.50 | 2,087 |
| 29 May 2024 | 155.76 | 159.30 | 151.28 | 159.00 | 159.00 | 1,418 |
| 28 May 2024 | 153.76 | 156.46 | 150.00 | 155.32 | 155.32 | 1,318 |
| 27 May 2024 | 155.00 | 155.00 | 150.08 | 155.00 | 155.00 | 2,629 |
| 24 May 2024 | 145.16 | 153.22 | 142.58 | 152.00 | 152.00 | 791 |
| 23 May 2024 | 144.90 | 149.98 | 140.60 | 140.60 | 140.60 | 1,134 |
| 22 May 2024 | 135.30 | 139.50 | 134.88 | 139.50 | 139.50 | 225 |
| 21 May 2024 | 133.34 | 138.04 | 132.50 | 138.04 | 138.04 | 238 |
| 20 May 2024 | 139.98 | 140.58 | 134.64 | 134.64 | 134.64 | 247 |
| 17 May 2024 | 136.06 | 139.56 | 134.02 | 139.56 | 139.56 | 798 |
| 16 May 2024 | 138.32 | 140.40 | 132.44 | 137.74 | 137.74 | 319 |
| 15 May 2024 | 123.14 | 136.00 | 122.90 | 136.00 | 136.00 | 290 |
| 14 May 2024 | 120.42 | 122.74 | 120.06 | 120.06 | 120.06 | 339 |
| 13 May 2024 | 124.22 | 124.22 | 122.38 | 123.52 | 123.52 | 40 |
| 10 May 2024 | 121.72 | 123.40 | 121.36 | 122.60 | 122.60 | 260 |
| 09 May 2024 | 121.04 | 124.30 | 121.00 | 122.50 | 122.50 | 184 |
| 08 May 2024 | 117.78 | 117.84 | 117.16 | 117.16 | 117.16 | - |
| 07 May 2024 | 120.06 | 120.96 | 119.02 | 119.38 | 119.38 | 710 |
| 06 May 2024 | 117.06 | 118.32 | 114.94 | 118.32 | 118.32 | 175 |
| 03 May 2024 | 114.64 | 116.00 | 113.92 | 115.50 | 115.50 | 745 |
| 02 May 2024 | 113.00 | 113.00 | 110.76 | 112.92 | 112.92 | 30 |
| 30 Apr 2024 | 120.08 | 120.08 | 114.40 | 114.40 | 114.40 | 403 |
| 29 Apr 2024 | 116.48 | 118.50 | 116.28 | 118.02 | 118.02 | 570 |
| 26 Apr 2024 | 116.74 | 118.00 | 116.42 | 117.70 | 117.70 | 37 |
| 25 Apr 2024 | 108.48 | 113.62 | 108.48 | 113.00 | 113.00 | 1,152 |
| 24 Apr 2024 | 113.94 | 116.74 | 113.80 | 113.88 | 113.88 | 87 |
| 23 Apr 2024 | 107.48 | 108.52 | 107.48 | 108.52 | 108.52 | 80 |
| 22 Apr 2024 | 108.48 | 108.92 | 107.00 | 107.00 | 107.00 | 299 |
| 22 Apr 2024 | 0.445 Dividend | |||||
| 19 Apr 2024 | 110.82 | 110.82 | 108.00 | 108.00 | 107.56 | 126 |
| 18 Apr 2024 | 111.94 | 111.94 | 111.26 | 111.26 | 110.80 | - |
| 17 Apr 2024 | 113.14 | 116.14 | 112.82 | 113.50 | 113.03 | 115 |
| 16 Apr 2024 | 109.86 | 111.56 | 109.12 | 111.56 | 111.10 | 53 |
| 15 Apr 2024 | 111.06 | 112.20 | 109.18 | 111.08 | 110.62 | 229 |
| 12 Apr 2024 | 114.86 | 116.96 | 109.38 | 109.38 | 108.93 | 105 |
| 11 Apr 2024 | 113.94 | 117.60 | 113.94 | 114.54 | 114.07 | 467 |
| 10 Apr 2024 | 113.16 | 115.46 | 111.68 | 115.46 | 114.98 | 100 |
| 09 Apr 2024 | 116.14 | 116.14 | 110.00 | 114.86 | 114.39 | 296 |
| 08 Apr 2024 | 124.58 | 125.02 | 117.84 | 119.76 | 119.27 | 424 |
| 05 Apr 2024 | 117.42 | 121.00 | 116.40 | 121.00 | 120.50 | 687 |
| 04 Apr 2024 | 120.38 | 124.00 | 118.92 | 122.38 | 121.88 | 536 |
| 03 Apr 2024 | 107.76 | 121.86 | 107.76 | 121.86 | 121.36 | 446 |
| 02 Apr 2024 | 111.16 | 111.96 | 108.56 | 108.70 | 108.25 | 1,356 |
| 28 Mar 2024 | 102.25 | 106.50 | 102.25 | 106.50 | 106.06 | 558 |
| 27 Mar 2024 | 106.90 | 109.00 | 102.95 | 103.75 | 103.32 | 1,033 |
| 26 Mar 2024 | 103.90 | 109.25 | 103.90 | 109.25 | 108.80 | 24 |
| 25 Mar 2024 | 105.00 | 106.50 | 103.15 | 106.50 | 106.06 | 266 |
| 22 Mar 2024 | 104.85 | 107.00 | 101.80 | 106.15 | 105.71 | 374 |
| 21 Mar 2024 | 104.80 | 106.45 | 103.25 | 104.90 | 104.47 | 484 |
| 20 Mar 2024 | 98.42 | 103.95 | 98.42 | 103.95 | 103.52 | 560 |
| 19 Mar 2024 | 100.75 | 100.75 | 97.96 | 100.20 | 99.79 | 1,800 |
| 18 Mar 2024 | 100.95 | 102.00 | 96.98 | 97.12 | 96.72 | 1,101 |
| 15 Mar 2024 | 98.38 | 99.48 | 97.18 | 97.18 | 96.78 | 155 |
| 14 Mar 2024 | 98.94 | 100.90 | 95.90 | 95.90 | 95.50 | 204 |
| 13 Mar 2024 | 102.85 | 105.15 | 100.00 | 100.00 | 99.59 | 1,804 |
| 12 Mar 2024 | 106.50 | 107.60 | 105.30 | 105.30 | 104.87 | 60 |
| 11 Mar 2024 | 104.00 | 107.60 | 103.00 | 107.60 | 107.16 | 208 |
| 08 Mar 2024 | 109.60 | 111.15 | 107.00 | 108.00 | 107.56 | 940 |
| 07 Mar 2024 | 109.35 | 112.50 | 107.00 | 110.00 | 109.55 | 649 |
| 06 Mar 2024 | 109.00 | 112.00 | 108.00 | 109.75 | 109.30 | 641 |
| 05 Mar 2024 | 110.95 | 113.00 | 106.00 | 109.25 | 108.80 | 1,415 |
| 04 Mar 2024 | 115.50 | 119.00 | 113.00 | 116.20 | 115.72 | 1,934 |
| 01 Mar 2024 | 106.00 | 119.45 | 104.05 | 116.60 | 116.12 | 2,446 |
| 29 Feb 2024 | 83.52 | 87.58 | 83.52 | 87.58 | 87.22 | 830 |
| 28 Feb 2024 | 84.18 | 86.56 | 84.18 | 84.46 | 84.11 | 230 |
| 27 Feb 2024 | 85.54 | 86.66 | 84.00 | 84.00 | 83.65 | 498 |
| 26 Feb 2024 | 87.00 | 89.04 | 85.22 | 89.04 | 88.67 | 572 |
| 23 Feb 2024 | 80.36 | 87.06 | 80.36 | 83.36 | 83.02 | 925 |
| 22 Feb 2024 | 76.04 | 83.20 | 76.04 | 83.20 | 82.86 | 237 |
| 21 Feb 2024 | 75.34 | 75.60 | 73.62 | 73.62 | 73.32 | 190 |
| 20 Feb 2024 | 77.74 | 78.32 | 74.58 | 74.58 | 74.27 | 269 |
| 19 Feb 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 77.68 | 680 |
| 16 Feb 2024 | 78.00 | 78.00 | 76.36 | 77.20 | 76.88 | 355 |
| 15 Feb 2024 | 80.12 | 80.20 | 77.60 | 78.56 | 78.24 | 306 |
| 14 Feb 2024 | 79.62 | 79.88 | 76.64 | 79.82 | 79.49 | 161 |
| 13 Feb 2024 | 79.26 | 81.46 | 78.38 | 79.92 | 79.59 | 211 |
| 12 Feb 2024 | 80.90 | 80.90 | 78.78 | 78.78 | 78.46 | 25 |
| 09 Feb 2024 | 77.74 | 79.92 | 77.74 | 79.92 | 79.59 | 4 |
| 08 Feb 2024 | 76.66 | 78.50 | 76.66 | 78.50 | 78.18 | 90 |
| 07 Feb 2024 | 76.04 | 77.76 | 76.04 | 77.00 | 76.68 | 696 |
| 06 Feb 2024 | 78.96 | 81.02 | 75.00 | 75.00 | 74.69 | 414 |
| *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.