Australia markets closed

Dell Technologies Inc. (12DA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
135.98-2.60 (-1.88%)
At close: 03:00PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024135.28135.98135.28135.98135.9830
16 May 2024138.50138.58138.50138.58138.58100
15 May 2024124.02124.02124.02124.02124.0240
14 May 2024121.32122.90121.32122.90122.9040
13 May 2024123.20123.20123.20123.20123.2018
10 May 2024122.16122.76122.16122.76122.7618
09 May 2024121.60121.92121.60121.92121.9225
08 May 2024------
07 May 2024------
06 May 2024------
03 May 2024115.38115.38115.38115.38115.3885
02 May 2024------
30 Apr 2024118.86118.86118.86118.86118.8685
29 Apr 2024117.32118.06116.98118.06118.0685
26 Apr 2024117.32117.32117.32117.32117.3245
25 Apr 2024109.98109.98109.60109.60109.6045
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
22 Apr 20240.417188 Dividend
19 Apr 2024110.36110.36110.36110.36109.945
18 Apr 2024113.00113.00111.84111.84111.425
17 Apr 2024114.02114.02114.02114.02113.5950
16 Apr 2024110.40110.78110.40110.78110.3650
15 Apr 2024109.50109.50108.30108.60108.19151
12 Apr 2024115.32115.32115.32115.32114.8817
11 Apr 2024114.96114.96114.96114.96114.5317
10 Apr 2024114.44115.70114.44115.70115.2617
09 Apr 2024117.22117.22115.90115.90115.4610
08 Apr 2024123.06123.06123.06123.06122.5916
05 Apr 2024117.98121.34117.98121.34120.8816
04 Apr 2024119.02121.80119.02121.80121.343
03 Apr 2024109.78119.02109.78119.02118.57400
02 Apr 2024111.68111.68110.32111.12110.701,872
28 Mar 2024103.45105.25103.45105.25104.85635
27 Mar 2024106.30106.30106.30106.30105.9026
26 Mar 2024105.00105.00105.00105.00104.6026
25 Mar 2024104.25105.20103.60105.20104.8026
22 Mar 2024105.90105.90105.90105.90105.5030
21 Mar 2024103.60104.30103.60104.30103.9130
20 Mar 202499.2899.2899.2899.2898.90600
19 Mar 202499.1499.4297.9699.4299.04600
18 Mar 2024------
15 Mar 202497.8697.8697.8697.8697.49151
14 Mar 2024100.05100.05100.05100.0599.67151
13 Mar 2024104.30104.30100.05100.0599.67151
12 Mar 2024------
11 Mar 2024------
08 Mar 2024110.05110.05110.05110.05109.6347
07 Mar 2024108.35108.75108.35108.75108.3447
06 Mar 2024108.05109.70108.05109.70109.292,040
05 Mar 2024113.15113.15105.50105.85105.4556
04 Mar 2024118.00118.00112.90114.30113.87216
01 Mar 2024106.05110.45106.05110.10109.682,592
29 Feb 202484.9887.2884.9887.2886.95125
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 202481.3681.3681.3681.3681.0540
22 Feb 202476.6081.6276.6081.6281.3140
21 Feb 202476.3676.3676.3676.3676.0775
20 Feb 202478.5278.5278.5278.5278.2275
19 Feb 202478.0678.0678.0678.0677.7675
16 Feb 202477.0477.0476.7076.7076.4175
15 Feb 202480.0680.0677.0477.0476.7540
14 Feb 202478.8478.8478.8478.8478.5450
13 Feb 202480.0880.0880.0880.0879.7850
12 Feb 202479.9479.9479.9479.9479.6450
09 Feb 202478.4279.9478.4279.9479.6450
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 202479.8679.8679.8679.8679.5665
01 Feb 202476.6476.6476.6476.6476.3565
31 Jan 202477.3077.3075.5075.5075.2165
30 Jan 2024------
29 Jan 2024------
26 Jan 202475.0675.0675.0675.0674.78125
25 Jan 202477.1277.7677.1277.7677.47125
24 Jan 202476.5276.5276.5276.5276.2365
23 Jan 202474.7474.7474.7474.7474.4665
22 Jan 202476.2877.3874.8474.8474.5665
22 Jan 20240.339993 Dividend
19 Jan 202472.2472.2472.2472.2471.635
18 Jan 202471.6071.6071.6071.6070.995
17 Jan 202472.8272.8272.8272.8272.205
16 Jan 202472.8272.8272.8272.8272.205
15 Jan 202472.8272.8272.8272.8272.205
12 Jan 202472.6272.8272.6272.8272.205
11 Jan 202471.2871.2871.2871.2870.68200
10 Jan 202470.5670.5670.5670.5669.96200
09 Jan 202472.6872.6872.6872.6872.06200
08 Jan 202469.4470.8669.4470.8670.26200
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...