DELL TECHS INC. C DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 126.42 | 127.00 | 121.84 | 122.66 | 118.59 | 3,855 |
| 2024-06-05 | 125.72 | 126.90 | 122.42 | 124.12 | 120.00 | 5,210 |
| 2024-06-04 | 121.44 | 126.52 | 119.50 | 123.94 | 119.83 | 11,426 |
| 2024-06-03 | 130.36 | 130.36 | 118.44 | 122.34 | 118.28 | 18,485 |
| 2024-05-31 | 129.30 | 138.56 | 121.30 | 122.08 | 118.03 | 39,856 |
| 2024-05-30 | 165.28 | 171.50 | 152.88 | 154.98 | 149.84 | 13,387 |
| 2024-05-29 | 154.32 | 158.08 | 151.84 | 156.02 | 150.84 | 11,913 |
| 2024-05-28 | 153.50 | 155.78 | 149.00 | 154.24 | 149.12 | 7,243 |
| 2024-05-27 | 150.78 | 152.80 | 149.42 | 152.80 | 147.73 | 5,125 |
| 2024-05-24 | 144.34 | 153.26 | 143.14 | 150.82 | 145.81 | 4,203 |
| 2024-05-23 | 144.80 | 149.56 | 141.80 | 145.94 | 141.10 | 4,398 |
| 2024-05-22 | 136.18 | 137.00 | 135.26 | 136.68 | 132.14 | 1,422 |
| 2024-05-21 | 134.74 | 137.04 | 132.96 | 137.04 | 132.49 | 3,372 |
| 2024-05-20 | 139.28 | 140.66 | 136.10 | 136.74 | 132.20 | 446 |
| 2024-05-17 | 135.34 | 136.42 | 134.84 | 135.86 | 131.35 | 559 |
| 2024-05-16 | 139.02 | 140.42 | 132.32 | 135.32 | 130.83 | 4,815 |
| 2024-05-15 | 124.02 | 134.36 | 124.02 | 134.36 | 129.90 | 2,355 |
| 2024-05-14 | 121.74 | 122.86 | 119.02 | 122.86 | 118.78 | 575 |
| 2024-05-13 | 123.22 | 124.64 | 121.94 | 122.80 | 118.72 | 1,094 |
| 2024-05-10 | 122.96 | 124.70 | 122.06 | 122.98 | 118.90 | 1,453 |
| 2024-05-09 | 122.56 | 122.56 | 121.58 | 121.86 | 117.81 | 109 |
| 2024-05-08 | 118.96 | 122.28 | 117.76 | 121.30 | 117.27 | 455 |
| 2024-05-07 | 120.06 | 120.56 | 119.08 | 119.50 | 115.53 | 708 |
| 2024-05-06 | 116.60 | 119.12 | 115.56 | 118.66 | 114.72 | 1,042 |
| 2024-05-03 | 115.34 | 117.20 | 114.92 | 116.60 | 112.73 | 348 |
| 2024-05-02 | 112.30 | 114.04 | 111.64 | 113.22 | 109.46 | 833 |
| 2024-04-30 | 119.44 | 119.44 | 116.44 | 116.44 | 112.57 | 942 |
| 2024-04-29 | 117.98 | 118.88 | 115.58 | 117.54 | 113.64 | 1,797 |
| 2024-04-26 | 118.14 | 118.26 | 116.50 | 116.50 | 112.63 | 215 |
| 2024-04-25 | 109.00 | 113.96 | 109.00 | 113.96 | 110.18 | 2,293 |
| 2024-04-24 | 114.30 | 117.28 | 113.10 | 113.10 | 109.35 | 1,076 |
| 2024-04-23 | 108.20 | 112.62 | 108.04 | 112.10 | 108.38 | 567 |
| 2024-04-22 | 106.96 | 110.40 | 106.26 | 107.86 | 104.28 | 1,081 |
| 2024-04-19 | 107.80 | 110.42 | 107.80 | 109.54 | 105.53 | 930 |
| 2024-04-18 | 113.50 | 113.52 | 109.96 | 111.36 | 107.28 | 265 |
| 2024-04-17 | 110.54 | 114.98 | 110.52 | 112.66 | 108.53 | 675 |
| 2024-04-16 | 113.78 | 113.78 | 109.00 | 112.38 | 108.26 | 1,618 |
| 2024-04-15 | 110.12 | 113.46 | 109.82 | 113.42 | 109.26 | 1,817 |
| 2024-04-12 | 116.80 | 117.18 | 111.78 | 112.48 | 108.36 | 1,048 |
| 2024-04-11 | 115.66 | 116.84 | 114.86 | 115.74 | 111.50 | 1,254 |
| 2024-04-10 | 114.30 | 116.16 | 111.92 | 115.78 | 111.54 | 1,577 |
| 2024-04-09 | 117.16 | 117.58 | 111.66 | 112.10 | 107.99 | 1,650 |
| 2024-04-08 | 124.10 | 124.66 | 117.92 | 118.36 | 114.02 | 1,859 |
| 2024-04-05 | 117.74 | 119.14 | 115.00 | 118.76 | 114.41 | 2,528 |
| 2024-04-04 | 119.68 | 124.32 | 117.94 | 121.34 | 116.89 | 7,046 |
| 2024-04-03 | 109.18 | 116.04 | 109.18 | 116.04 | 111.79 | 1,530 |
| 2024-04-02 | 111.92 | 111.98 | 107.62 | 108.34 | 104.37 | 3,361 |
| 2024-03-28 | 103.30 | 105.70 | 103.30 | 105.50 | 101.63 | 404 |
| 2024-03-27 | 107.55 | 107.65 | 103.00 | 103.50 | 99.707 | 2,651 |
| 2024-03-26 | 105.20 | 107.50 | 104.70 | 106.75 | 102.84 | 1,417 |
| 2024-03-25 | 104.50 | 105.55 | 103.40 | 104.85 | 101.01 | 406 |
| 2024-03-22 | 106.00 | 106.55 | 103.90 | 103.90 | 100.09 | 2,431 |
| 2024-03-21 | 104.30 | 106.50 | 103.05 | 105.95 | 102.07 | 2,909 |
| 2024-03-20 | 99.500 | 99.960 | 98.100 | 99.500 | 95.853 | 3,006 |
| 2024-03-19 | 99.180 | 99.920 | 98.340 | 99.800 | 96.142 | 559 |
| 2024-03-18 | 99.660 | 99.660 | 97.020 | 97.840 | 94.254 | 2,646 |
| 2024-03-15 | 97.600 | 99.680 | 97.200 | 99.180 | 95.545 | 976 |
| 2024-03-14 | 100.20 | 100.85 | 97.000 | 97.520 | 93.946 | 2,481 |
| 2024-03-13 | 104.40 | 104.40 | 100.10 | 100.30 | 96.624 | 2,877 |
| 2024-03-12 | 107.00 | 107.80 | 104.95 | 104.95 | 101.10 | 490 |
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.