DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	45.940	46.750	45.940	46.750	44.312	25
2023-06-22	46.200	46.300	46.200	46.300	43.886	20
2023-06-16	46.860	46.860	46.860	46.860	44.416	41
2023-06-15	46.000	46.110	45.100	46.110	43.706	79
2023-06-14	45.660	45.660	45.310	45.310	42.947	20
2023-06-13	44.880	45.050	44.880	45.050	42.701	20
2023-06-12	44.820	44.820	44.440	44.440	42.123	15
2023-06-02	40.870	41.520	40.870	41.520	39.355	91
2023-06-01	42.290	42.440	42.000	42.440	40.227	2,502
2023-05-26	45.220	45.220	44.920	44.920	42.578	50
2023-05-24	42.350	43.090	42.350	43.090	40.843	10
2023-05-19	43.480	43.480	43.470	43.470	41.203	23
2023-05-12	40.590	40.920	40.590	40.920	38.786	7
2023-05-11	41.160	41.460	41.160	41.460	39.298	503
2023-05-09	41.530	42.020	41.530	42.020	39.829	1
2023-05-04	40.380	40.610	40.380	40.610	38.492	500
2023-05-02	40.410	40.560	40.410	40.560	38.445	19
2023-04-28	38.210	39.100	38.210	38.320	36.322	178
2023-04-25	37.950	37.950	37.940	37.940	35.962	50
2023-04-18	39.530	39.970	39.530	39.970	37.561	283
2023-04-14	37.960	38.310	37.960	38.310	36.001	7
2023-04-13	37.580	37.580	37.580	37.580	35.315	28
2023-04-12	37.430	38.680	37.430	38.680	36.349	16
2023-04-11	37.310	38.860	37.310	37.940	35.653	1,007
2023-04-03	36.300	36.300	36.300	36.300	34.112	124
2023-03-24	34.580	35.000	34.580	35.000	32.890	30
2023-03-23	34.820	34.875	34.820	34.875	32.773	3
2023-03-21	35.555	36.845	35.555	36.845	34.624	100
2023-03-20	35.940	35.940	35.725	35.725	33.572	39
2023-03-17	35.870	35.870	34.900	35.030	32.919	69
2023-03-15	35.845	35.845	35.770	35.770	33.614	6
2023-03-14	33.950	35.515	33.950	35.515	33.374	6
2023-03-13	34.170	34.170	33.720	33.720	31.688	211
2023-03-10	35.850	36.495	34.770	35.100	32.984	702
2023-03-08	36.330	36.330	36.260	36.260	34.074	19
2023-03-07	36.895	37.250	36.545	36.545	34.342	5,599
2023-03-06	37.585	37.585	37.200	37.200	34.958	80
2023-03-03	37.200	37.920	36.230	37.920	35.634	906
2023-03-02	38.145	38.145	37.315	37.315	35.066	199
2023-03-01	37.810	37.885	37.800	37.885	35.602	4
2023-02-24	39.175	39.255	39.175	39.255	36.889	24
2023-02-22	39.630	39.635	39.290	39.290	36.922	63
2023-02-21	39.715	39.715	39.465	39.465	37.086	598
2023-02-20	39.525	39.525	39.525	39.525	37.143	103
2023-02-16	39.770	40.620	39.770	40.620	38.172	50
2023-02-15	40.395	40.395	40.170	40.170	37.749	10
2023-02-13	39.815	40.555	39.815	40.555	38.111	9
2023-02-08	39.415	39.415	39.250	39.250	36.884	3
2023-02-07	38.580	38.865	38.580	38.785	36.447	202
2023-02-06	39.515	39.515	37.850	38.050	35.757	334
2023-02-03	38.490	38.490	38.095	38.095	35.799	541
2023-02-02	37.720	37.720	37.605	37.660	35.390	22
2023-01-31	37.735	37.735	36.895	36.895	34.671	2
2023-01-27	36.770	37.465	36.770	37.465	35.207	24
2023-01-26	36.770	37.310	36.770	37.310	35.061	10
2023-01-24	37.250	37.490	37.250	37.490	35.230	3
2023-01-23	37.275	38.105	37.275	38.105	35.536	675
2023-01-19	37.850	37.850	36.360	36.360	33.908	41
2023-01-12	37.495	37.850	36.965	36.965	34.472	635
2023-01-11	38.210	38.285	38.210	38.285	35.703	3

← NewerPage 14 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.