DELL TECHS INC. C DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 426.45 | 427.30 | 402.25 | 409.50 | 409.50 | 2,346 |
| 2026-10-15 | 440.50 | 442.40 | 409.05 | 416.15 | 416.15 | 6,492 |
| 2026-10-14 | 500.70 | 513.00 | 461.95 | 461.95 | 461.95 | 2,210 |
| 2026-10-13 | 506.60 | 514.30 | 499.00 | 504.50 | 504.50 | 1,549 |
| 2026-10-12 | 522.40 | 523.50 | 508.20 | 508.20 | 508.20 | 1,536 |
| 2026-10-09 | 519.10 | 530.10 | 507.60 | 512.80 | 512.80 | 2,255 |
| 2026-10-08 | 509.30 | 522.20 | 506.20 | 519.10 | 519.10 | 1,563 |
| 2026-10-07 | 512.20 | 522.60 | 504.20 | 515.90 | 515.90 | 1,103 |
| 2026-10-06 | 495.00 | 522.20 | 493.45 | 512.30 | 512.30 | 1,320 |
| 2026-10-05 | 504.90 | 506.20 | 493.55 | 495.20 | 495.20 | 1,384 |
| 2026-10-02 | 485.50 | 498.30 | 484.15 | 496.20 | 496.20 | 2,040 |
| 2026-10-01 | 485.35 | 485.40 | 462.70 | 473.15 | 473.15 | 1,834 |
| 2026-09-30 | 476.55 | 483.80 | 474.55 | 478.95 | 478.95 | 1,840 |
| 2026-09-29 | 480.25 | 488.60 | 477.30 | 477.75 | 477.75 | 2,584 |
| 2026-09-28 | 486.75 | 487.80 | 472.25 | 473.75 | 473.75 | 2,427 |
| 2026-09-25 | 479.15 | 494.45 | 476.50 | 494.45 | 494.45 | 1,582 |
| 2026-09-24 | 475.80 | 478.15 | 467.30 | 468.70 | 468.70 | 1,502 |
| 2026-09-23 | 486.25 | 500.00 | 481.70 | 487.25 | 487.25 | 1,878 |
| 2026-09-22 | 499.90 | 501.70 | 486.25 | 486.25 | 486.25 | 1,556 |
| 2026-09-21 | 505.30 | 514.20 | 494.80 | 501.40 | 501.40 | 1,738 |
| 2026-09-18 | 519.90 | 521.60 | 506.20 | 508.80 | 508.80 | 1,712 |
| 2026-09-17 | 498.70 | 511.20 | 493.90 | 510.90 | 510.90 | 3,700 |
| 2026-09-16 | 478.90 | 497.25 | 467.15 | 497.10 | 497.10 | 3,300 |
| 2026-09-15 | 464.45 | 492.15 | 455.85 | 479.30 | 479.30 | 2,431 |
| 2026-09-14 | 476.90 | 478.10 | 456.00 | 463.05 | 463.05 | 5,740 |
| 2026-09-11 | 443.05 | 488.00 | 440.80 | 485.50 | 485.50 | 3,522 |
| 2026-09-10 | 460.00 | 460.55 | 443.70 | 446.35 | 446.35 | 1,975 |
| 2026-09-09 | 458.30 | 482.60 | 455.25 | 470.80 | 470.80 | 1,353 |
| 2026-09-08 | 447.65 | 458.20 | 442.95 | 452.50 | 452.50 | 6,405 |
| 2026-09-07 | 454.05 | 456.70 | 452.70 | 454.60 | 454.60 | 413 |
| 2026-09-04 | 445.00 | 460.60 | 439.70 | 450.05 | 450.05 | 2,821 |
| 2026-09-03 | 416.05 | 445.50 | 413.45 | 444.65 | 444.65 | 5,759 |
| 2026-09-02 | 404.05 | 416.80 | 376.00 | 388.15 | 388.15 | 9,481 |
| 2026-09-01 | 396.25 | 396.95 | 375.90 | 378.05 | 378.05 | 3,357 |
| 2026-08-31 | 394.45 | 404.30 | 391.75 | 397.10 | 397.10 | 726 |
| 2026-08-28 | 402.25 | 407.75 | 396.15 | 406.95 | 406.95 | 1,274 |
| 2026-08-27 | 406.10 | 410.35 | 396.15 | 399.35 | 399.35 | 1,397 |
| 2026-08-26 | 384.45 | 401.10 | 383.55 | 399.00 | 399.00 | 940 |
| 2026-08-25 | 376.25 | 389.95 | 375.40 | 387.95 | 387.95 | 633 |
| 2026-08-24 | 372.20 | 383.80 | 365.05 | 369.35 | 369.35 | 1,432 |
| 2026-08-21 | 373.25 | 377.90 | 368.85 | 375.15 | 375.15 | 885 |
| 2026-08-20 | 379.85 | 379.85 | 370.30 | 372.35 | 372.35 | 1,317 |
| 2026-08-19 | 400.00 | 406.20 | 367.65 | 376.70 | 376.70 | 3,086 |
| 2026-08-18 | 407.30 | 421.50 | 396.85 | 402.75 | 402.75 | 2,306 |
| 2026-08-17 | 432.70 | 434.05 | 405.10 | 413.85 | 413.85 | 2,118 |
| 2026-08-14 | 428.30 | 431.45 | 421.85 | 425.40 | 425.40 | 1,871 |
| 2026-08-13 | 429.90 | 444.20 | 423.45 | 431.65 | 431.65 | 6,501 |
| 2026-08-12 | 389.35 | 403.45 | 389.35 | 403.45 | 403.45 | 2,863 |
| 2026-08-11 | 397.90 | 399.85 | 378.75 | 383.95 | 383.95 | 1,550 |
| 2026-08-10 | 395.70 | 409.85 | 390.00 | 406.50 | 406.50 | 1,849 |
| 2026-08-07 | 383.40 | 389.15 | 362.70 | 378.70 | 378.70 | 2,967 |
| 2026-08-06 | 399.95 | 400.00 | 370.95 | 387.35 | 387.35 | 2,913 |
| 2026-08-05 | 406.90 | 418.75 | 398.30 | 405.60 | 405.60 | 3,324 |
| 2026-08-04 | 379.60 | 401.85 | 378.85 | 401.60 | 401.60 | 1,801 |
| 2026-08-03 | 354.05 | 365.40 | 339.70 | 359.95 | 359.95 | 857 |
| 2026-07-31 | 353.10 | 374.00 | 350.15 | 350.15 | 350.15 | 3,036 |
| 2026-07-30 | 324.65 | 357.90 | 323.70 | 353.85 | 353.85 | 2,299 |
| 2026-07-29 | 339.20 | 345.40 | 328.70 | 329.10 | 329.10 | 7,259 |
| 2026-07-28 | 366.75 | 367.60 | 317.30 | 332.80 | 332.80 | 4,064 |
| 2026-07-27 | 392.75 | 393.30 | 364.05 | 367.85 | 367.85 | 2,252 |
Page 1 of 18 · 1,070 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.5604 USD |
| 2026-04-21 | 0.5604 USD |
| 2026-01-20 | 0.4670 USD |
| 2025-10-21 | 0.4670 USD |
| 2025-07-22 | 0.4670 USD |
| 2025-04-22 | 0.4670 USD |
| 2025-01-22 | 0.3958 USD |
| 2024-10-22 | 0.3958 USD |
| 2024-07-23 | 0.3958 USD |
| 2024-04-22 | 0.3958 USD |
| 2024-01-22 | 0.3291 USD |
| 2023-10-23 | 0.3291 USD |
| 2023-07-24 | 0.3291 USD |
| 2023-04-24 | 0.3291 USD |
| 2023-01-24 | 0.2935 USD |
| 2022-10-18 | 0.2935 USD |
| 2022-07-19 | 0.2935 USD |
| 2022-04-19 | 0.2935 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.