DELL TECHS INC. C DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 106.20 | 106.30 | 104.10 | 106.15 | 102.26 | 828 |
| 2024-03-08 | 110.60 | 111.00 | 106.40 | 106.40 | 102.50 | 1,648 |
| 2024-03-07 | 108.65 | 111.60 | 107.85 | 111.45 | 107.37 | 1,194 |
| 2024-03-06 | 108.95 | 110.05 | 108.10 | 109.10 | 105.10 | 1,890 |
| 2024-03-05 | 111.95 | 112.20 | 106.25 | 106.45 | 102.55 | 2,033 |
| 2024-03-04 | 117.95 | 119.60 | 112.80 | 114.10 | 109.92 | 9,126 |
| 2024-03-01 | 106.40 | 116.75 | 105.50 | 109.50 | 105.49 | 6,646 |
| 2024-02-29 | 85.120 | 87.080 | 84.220 | 87.080 | 83.889 | 1,727 |
| 2024-02-28 | 85.340 | 86.920 | 84.580 | 86.920 | 83.735 | 871 |
| 2024-02-27 | 86.300 | 87.180 | 84.900 | 84.900 | 81.789 | 495 |
| 2024-02-26 | 84.940 | 86.800 | 83.500 | 86.540 | 83.368 | 1,389 |
| 2024-02-23 | 82.060 | 82.720 | 81.540 | 81.740 | 78.744 | 1,021 |
| 2024-02-22 | 77.520 | 82.340 | 77.420 | 82.340 | 79.322 | 895 |
| 2024-02-21 | 75.720 | 75.720 | 74.880 | 75.120 | 72.367 | 244 |
| 2024-02-20 | 78.020 | 78.820 | 75.920 | 75.920 | 73.138 | 523 |
| 2024-02-19 | 79.260 | 79.760 | 78.640 | 78.900 | 76.008 | 361 |
| 2024-02-16 | 76.900 | 78.080 | 76.600 | 77.640 | 74.795 | 868 |
| 2024-02-15 | 80.760 | 81.080 | 76.940 | 76.940 | 74.120 | 1,063 |
| 2024-02-14 | 77.780 | 80.200 | 77.780 | 79.940 | 77.010 | 1,062 |
| 2024-02-13 | 80.000 | 80.000 | 78.160 | 78.200 | 75.334 | 61 |
| 2024-02-12 | 80.320 | 80.920 | 79.780 | 80.120 | 77.184 | 645 |
| 2024-02-09 | 79.420 | 79.860 | 79.000 | 79.860 | 76.933 | 208 |
| 2024-02-08 | 78.160 | 78.780 | 77.520 | 78.620 | 75.739 | 200 |
| 2024-02-07 | 77.020 | 77.620 | 77.020 | 77.580 | 74.737 | 86 |
| 2024-02-06 | 80.720 | 81.320 | 77.380 | 77.600 | 74.756 | 693 |
| 2024-02-05 | 80.840 | 80.840 | 79.420 | 79.420 | 76.509 | 308 |
| 2024-02-02 | 78.840 | 80.260 | 78.840 | 79.820 | 76.895 | 632 |
| 2024-01-31 | 77.940 | 77.960 | 75.520 | 76.320 | 73.523 | 2,973 |
| 2024-01-30 | 77.940 | 78.980 | 77.940 | 78.580 | 75.700 | 530 |
| 2024-01-29 | 77.900 | 78.100 | 77.480 | 77.600 | 74.756 | 149 |
| 2024-01-26 | 75.800 | 77.560 | 75.080 | 77.560 | 74.718 | 640 |
| 2024-01-25 | 77.420 | 78.400 | 77.420 | 78.280 | 75.411 | 209 |
| 2024-01-24 | 76.200 | 77.760 | 76.200 | 77.420 | 74.583 | 587 |
| 2024-01-23 | 74.520 | 75.640 | 74.520 | 75.640 | 72.868 | 580 |
| 2024-01-22 | 76.480 | 77.380 | 75.080 | 75.080 | 72.328 | 208 |
| 2024-01-19 | 73.140 | 75.960 | 73.000 | 75.960 | 72.863 | 528 |
| 2024-01-18 | 72.080 | 72.600 | 72.080 | 72.600 | 69.640 | 101 |
| 2024-01-17 | 72.400 | 73.000 | 71.620 | 71.620 | 68.700 | 627 |
| 2024-01-16 | 73.180 | 73.380 | 72.440 | 72.700 | 69.736 | 494 |
| 2024-01-15 | 72.240 | 73.340 | 72.240 | 72.960 | 69.985 | 113 |
| 2024-01-12 | 72.560 | 73.280 | 72.560 | 72.660 | 69.697 | 276 |
| 2024-01-11 | 72.040 | 72.040 | 71.120 | 71.120 | 68.220 | 1,179 |
| 2024-01-10 | 70.960 | 71.540 | 70.500 | 71.540 | 68.623 | 180 |
| 2024-01-09 | 72.140 | 72.140 | 71.200 | 71.200 | 68.297 | 74 |
| 2024-01-08 | 69.440 | 72.100 | 69.440 | 72.100 | 69.160 | 2,158 |
| 2024-01-04 | 70.500 | 70.500 | 69.660 | 70.060 | 67.203 | 601 |
| 2024-01-03 | 67.980 | 70.000 | 67.980 | 68.500 | 65.707 | 55 |
| 2024-01-02 | 68.860 | 68.860 | 68.040 | 68.320 | 65.534 | 155 |
| 2023-12-29 | 68.880 | 69.520 | 68.880 | 69.520 | 66.685 | 14 |
| 2023-12-28 | 69.540 | 69.780 | 69.360 | 69.480 | 66.647 | 320 |
| 2023-12-22 | 68.280 | 68.940 | 68.280 | 68.940 | 66.129 | 1 |
| 2023-12-21 | 66.380 | 66.380 | 66.160 | 66.160 | 63.462 | 7 |
| 2023-12-20 | 67.460 | 67.460 | 67.200 | 67.200 | 64.460 | 14 |
| 2023-12-19 | 67.200 | 67.200 | 66.740 | 66.740 | 64.019 | 27 |
| 2023-12-18 | 66.060 | 66.460 | 65.140 | 66.460 | 63.750 | 56 |
| 2023-12-15 | 65.700 | 66.840 | 65.700 | 66.840 | 64.115 | 401 |
| 2023-12-14 | 64.640 | 65.640 | 64.580 | 65.640 | 62.964 | 175 |
| 2023-12-13 | 64.920 | 64.920 | 64.280 | 64.420 | 61.793 | 767 |
| 2023-12-12 | 64.060 | 64.800 | 63.320 | 64.580 | 61.947 | 691 |
| 2023-12-11 | 63.360 | 64.500 | 63.360 | 64.460 | 61.832 | 1,065 |
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.