DELL TECHS INC. C DL-01 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	63.500	64.140	63.500	64.140	61.525	145
2023-12-07	62.240	63.020	62.220	63.020	60.450	149
2023-12-05	63.500	64.740	63.500	64.740	62.100	139
2023-12-04	65.760	65.760	63.740	63.740	61.141	274
2023-12-01	66.900	66.900	65.360	66.420	63.712	813
2023-11-30	68.780	69.780	68.620	69.020	66.206	1,552
2023-11-29	68.000	68.620	68.000	68.620	65.822	50
2023-11-28	68.240	68.320	67.880	67.880	65.112	71
2023-11-27	68.080	68.080	67.920	68.040	65.266	43
2023-11-24	69.060	69.060	67.920	68.320	65.534	92
2023-11-22	67.720	69.020	67.720	68.880	66.071	50
2023-11-21	67.300	68.140	66.980	67.180	64.441	465
2023-11-20	68.000	68.000	67.020	67.020	64.287	1,012
2023-11-17	66.040	67.600	66.040	67.600	64.844	325
2023-11-16	67.000	67.340	66.180	66.360	63.654	1,962
2023-11-15	68.320	68.740	67.500	67.780	65.016	475
2023-11-13	68.720	68.960	68.720	68.960	66.148	30
2023-11-10	67.360	68.580	67.360	68.580	65.784	50
2023-11-06	65.000	65.900	65.000	65.900	63.213	291
2023-11-03	64.760	65.080	64.760	65.080	62.426	1
2023-11-02	65.100	65.100	64.640	64.640	62.004	99
2023-10-31	61.820	62.760	61.820	62.760	60.201	337
2023-10-23	61.800	61.880	61.800	61.880	59.357	1
2023-10-19	63.300	64.040	63.300	64.040	61.106	407
2023-10-18	64.120	64.400	64.120	64.400	61.449	1
2023-10-17	64.120	64.620	64.120	64.620	61.659	159
2023-10-12	66.120	66.820	66.120	66.740	63.682	17
2023-10-10	64.660	64.660	64.260	64.260	61.316	200
2023-10-09	63.040	63.500	63.040	63.500	60.591	15
2023-10-05	63.580	63.580	61.680	61.680	58.854	721
2023-10-04	63.740	63.740	63.580	63.720	60.801	530
2023-10-02	65.700	65.700	65.120	65.260	62.270	1,059
2023-09-29	65.040	65.560	65.040	65.500	62.499	28
2023-09-27	64.580	65.960	64.580	65.860	62.842	10
2023-09-25	65.960	66.120	65.960	66.120	63.091	10
2023-09-21	64.780	64.780	64.200	64.200	61.259	20
2023-09-20	66.220	66.220	65.320	65.580	62.575	3
2023-09-19	65.920	65.920	65.440	65.620	62.613	45
2023-09-18	65.060	65.060	64.740	64.740	61.774	13
2023-09-15	65.320	65.320	65.020	65.020	62.041	1
2023-09-14	65.300	66.340	65.300	66.180	63.148	232
2023-09-13	65.360	65.660	65.360	65.460	62.461	145
2023-09-12	67.820	67.820	66.720	67.080	64.007	226
2023-09-11	66.000	66.640	66.000	66.640	63.587	16
2023-09-08	65.840	65.840	65.820	65.820	62.804	50
2023-09-07	63.840	64.640	63.840	64.640	61.678	350
2023-09-05	62.860	65.200	62.840	64.860	61.888	682
2023-09-04	63.680	63.680	62.000	62.320	59.465	1,221
2023-09-01	55.940	62.760	55.940	62.760	59.885	509
2023-08-31	51.400	51.400	50.700	50.700	48.377	3
2023-08-30	50.460	51.040	50.460	50.580	48.263	200
2023-08-29	52.660	52.660	52.520	52.520	50.114	200
2023-08-21	51.120	51.420	51.120	51.420	49.064	7
2023-08-04	49.000	49.160	49.000	49.160	46.908	20
2023-07-28	48.820	49.050	48.820	49.050	46.803	63
2023-07-12	50.100	50.100	49.320	49.320	46.748	10
2023-07-07	49.000	49.590	49.000	49.590	47.004	100
2023-07-04	49.410	49.410	49.410	49.410	46.833	1
2023-06-29	46.830	48.040	46.830	48.040	45.535	3
2023-06-28	46.000	47.280	46.000	47.280	44.815	26

← NewerPage 13 of 18 · 1,069 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.