DELL TECHS INC. C DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 104.98 | 106.80 | 100.78 | 103.04 | 99.950 | 15,166 |
| 2024-08-29 | 97.540 | 101.66 | 94.010 | 101.06 | 98.029 | 10,958 |
| 2024-08-28 | 100.26 | 100.86 | 97.380 | 97.890 | 94.954 | 7,023 |
| 2024-08-27 | 100.04 | 100.28 | 98.000 | 99.090 | 96.118 | 2,121 |
| 2024-08-26 | 100.50 | 102.14 | 99.170 | 100.06 | 97.059 | 3,064 |
| 2024-08-23 | 99.140 | 101.02 | 98.740 | 100.00 | 97.001 | 2,876 |
| 2024-08-22 | 100.54 | 102.10 | 99.430 | 99.430 | 96.448 | 2,394 |
| 2024-08-21 | 99.360 | 100.54 | 98.000 | 99.620 | 96.632 | 1,493 |
| 2024-08-20 | 101.28 | 101.44 | 99.010 | 100.34 | 97.331 | 1,860 |
| 2024-08-19 | 101.02 | 101.14 | 98.140 | 99.820 | 96.826 | 3,522 |
| 2024-08-16 | 102.50 | 102.94 | 98.440 | 100.08 | 97.079 | 10,057 |
| 2024-08-15 | 94.600 | 100.58 | 94.100 | 100.38 | 97.370 | 9,437 |
| 2024-08-14 | 92.150 | 94.410 | 90.390 | 93.940 | 91.123 | 10,956 |
| 2024-08-13 | 89.000 | 92.550 | 88.420 | 92.060 | 89.299 | 6,068 |
| 2024-08-12 | 85.990 | 89.360 | 84.500 | 88.120 | 85.477 | 3,405 |
| 2024-08-09 | 85.120 | 85.120 | 81.230 | 82.980 | 80.491 | 2,837 |
| 2024-08-08 | 80.180 | 83.290 | 80.130 | 82.910 | 80.424 | 4,728 |
| 2024-08-07 | 83.990 | 85.250 | 81.470 | 82.530 | 80.055 | 8,399 |
| 2024-08-06 | 92.710 | 93.080 | 85.500 | 86.330 | 83.741 | 5,764 |
| 2024-08-05 | 82.200 | 89.460 | 80.200 | 89.280 | 86.602 | 17,857 |
| 2024-08-02 | 98.440 | 98.810 | 91.960 | 93.750 | 90.938 | 4,344 |
| 2024-08-01 | 106.66 | 106.76 | 102.80 | 102.80 | 99.717 | 3,321 |
| 2024-07-31 | 103.94 | 107.46 | 103.02 | 105.80 | 102.63 | 4,290 |
| 2024-07-29 | 105.30 | 106.12 | 103.56 | 103.58 | 100.47 | 1,520 |
| 2024-07-26 | 103.36 | 105.52 | 103.28 | 103.68 | 100.57 | 3,935 |
| 2024-07-25 | 107.02 | 107.50 | 101.84 | 104.48 | 101.35 | 12,052 |
| 2024-07-24 | 114.34 | 115.34 | 108.90 | 109.20 | 105.93 | 3,728 |
| 2024-07-23 | 117.72 | 118.16 | 115.50 | 117.32 | 113.80 | 1,963 |
| 2024-07-22 | 117.38 | 119.02 | 113.82 | 118.44 | 114.51 | 3,124 |
| 2024-07-19 | 116.98 | 118.78 | 113.24 | 115.64 | 111.80 | 2,837 |
| 2024-07-18 | 116.22 | 117.00 | 112.20 | 112.36 | 108.63 | 10,818 |
| 2024-07-17 | 120.92 | 122.28 | 114.84 | 116.12 | 112.27 | 3,231 |
| 2024-07-16 | 126.00 | 126.50 | 122.00 | 122.70 | 118.63 | 2,004 |
| 2024-07-15 | 128.02 | 129.84 | 126.74 | 127.52 | 123.29 | 1,599 |
| 2024-07-12 | 129.12 | 129.74 | 127.74 | 129.04 | 124.76 | 1,182 |
| 2024-07-11 | 134.54 | 135.18 | 129.24 | 129.40 | 125.10 | 676 |
| 2024-07-10 | 135.42 | 136.42 | 132.16 | 133.70 | 129.26 | 2,501 |
| 2024-07-09 | 136.72 | 138.70 | 134.80 | 135.70 | 131.20 | 2,628 |
| 2024-07-08 | 128.20 | 133.62 | 127.64 | 133.36 | 128.93 | 4,503 |
| 2024-07-05 | 132.24 | 132.24 | 127.92 | 128.62 | 124.35 | 5,010 |
| 2024-07-04 | 129.34 | 134.40 | 129.34 | 132.34 | 127.95 | 771 |
| 2024-07-03 | 133.52 | 138.30 | 131.88 | 132.08 | 127.70 | 3,642 |
| 2024-07-02 | 131.94 | 133.48 | 130.92 | 131.52 | 127.15 | 1,369 |
| 2024-07-01 | 129.60 | 132.10 | 124.80 | 132.10 | 127.71 | 4,114 |
| 2024-06-28 | 131.14 | 132.28 | 129.32 | 129.48 | 125.18 | 1,589 |
| 2024-06-27 | 127.50 | 131.70 | 126.92 | 129.52 | 125.22 | 266 |
| 2024-06-26 | 132.00 | 133.30 | 129.60 | 129.62 | 125.32 | 2,419 |
| 2024-06-25 | 126.86 | 132.30 | 126.36 | 132.30 | 127.91 | 3,177 |
| 2024-06-24 | 135.48 | 136.22 | 128.72 | 130.08 | 125.76 | 4,272 |
| 2024-06-21 | 140.00 | 140.36 | 132.20 | 136.24 | 131.72 | 6,909 |
| 2024-06-20 | 143.90 | 149.42 | 139.40 | 142.48 | 137.75 | 11,939 |
| 2024-06-19 | 142.50 | 143.00 | 141.00 | 141.90 | 137.19 | 11,630 |
| 2024-06-18 | 133.68 | 142.50 | 129.02 | 141.32 | 136.63 | 8,782 |
| 2024-06-17 | 125.84 | 133.98 | 125.78 | 133.32 | 128.89 | 2,314 |
| 2024-06-14 | 126.20 | 127.00 | 124.12 | 124.12 | 120.00 | 3,798 |
| 2024-06-13 | 122.08 | 126.12 | 121.42 | 125.60 | 121.43 | 6,065 |
| 2024-06-12 | 123.02 | 124.44 | 120.18 | 121.04 | 117.02 | 2,161 |
| 2024-06-11 | 122.98 | 125.64 | 122.00 | 123.14 | 119.05 | 1,991 |
| 2024-06-10 | 120.00 | 126.06 | 119.24 | 125.04 | 120.89 | 3,794 |
| 2024-06-07 | 122.40 | 125.10 | 120.66 | 121.20 | 117.18 | 2,959 |
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.