DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	40.370	40.370	39.940	39.940	37.247	1
2023-01-05	38.810	38.855	38.335	38.855	36.235	70
2023-01-04	38.970	39.035	38.970	39.035	36.403	25
2023-01-02	37.760	37.760	37.760	37.760	35.214	1
2022-12-30	36.805	36.805	36.430	36.775	34.295	21
2022-12-29	35.980	37.295	35.980	37.295	34.780	16
2022-12-28	36.970	36.970	36.555	36.555	34.090	11
2022-12-27	37.025	37.025	37.010	37.010	34.514	12
2022-12-23	37.365	37.365	36.360	36.580	34.113	45
2022-12-22	36.470	36.470	36.225	36.225	33.782	12
2022-12-19	36.885	36.885	36.605	36.605	34.137	9
2022-12-15	38.265	38.495	38.265	38.495	35.899	251
2022-12-12	39.385	39.955	39.385	39.955	37.261	30
2022-12-05	41.670	41.670	41.290	41.290	38.506	4
2022-12-02	42.195	42.195	42.180	42.180	39.336	28
2022-11-29	42.300	42.300	42.260	42.260	39.410	80
2022-11-25	42.695	43.030	42.695	43.030	40.128	5
2022-11-23	42.870	43.220	42.450	43.220	40.306	81
2022-11-22	38.850	39.775	38.850	39.775	37.093	211
2022-11-21	40.915	40.915	40.915	40.915	38.156	80
2022-11-16	40.475	40.475	39.795	39.795	37.112	79
2022-11-10	40.075	40.140	40.050	40.140	37.433	200
2022-11-09	39.940	39.940	39.850	39.880	37.191	246
2022-11-07	39.545	39.645	39.545	39.645	36.972	13
2022-11-04	39.270	39.270	38.785	38.785	36.170	50
2022-10-31	39.200	39.200	39.050	39.050	36.417	133
2022-10-28	38.715	39.180	38.715	39.180	36.538	16
2022-10-27	37.650	37.785	37.650	37.785	35.237	100
2022-10-25	39.995	39.995	39.995	39.995	37.298	30
2022-10-19	35.230	35.605	35.230	35.605	33.204	57
2022-10-17	35.500	35.500	34.995	34.995	32.365	130
2022-10-13	34.080	35.620	34.080	35.620	32.943	36
2022-10-11	35.400	35.400	35.170	35.170	32.527	100
2022-10-04	36.385	37.400	36.385	37.400	34.589	25
2022-09-30	33.955	33.955	33.955	33.955	31.403	8
2022-09-28	35.185	35.185	35.185	35.185	32.540	235
2022-09-27	36.110	36.365	36.110	36.365	33.632	1
2022-09-21	37.300	37.835	37.300	37.835	34.991	4
2022-09-20	37.825	37.825	37.125	37.125	34.335	25
2022-09-19	37.165	37.355	37.165	37.355	34.547	80
2022-09-14	38.345	38.345	38.275	38.275	35.398	15
2022-09-13	39.965	39.965	39.085	39.085	36.147	3
2022-09-01	38.390	38.390	37.700	37.800	34.959	175
2022-08-31	39.920	39.930	39.040	39.040	36.106	264
2022-08-30	40.365	40.365	40.035	40.035	37.026	7
2022-08-29	41.695	41.695	40.570	40.570	37.521	75
2022-08-26	45.985	45.985	45.415	45.955	42.501	99
2022-08-23	47.085	47.350	46.900	47.350	43.791	320
2022-08-22	46.955	47.365	46.955	47.365	43.805	3
2022-08-16	46.615	48.100	46.600	48.100	44.485	183
2022-08-08	45.015	45.015	44.745	44.745	41.382	1
2022-08-05	43.150	44.440	43.150	44.440	41.100	264
2022-08-03	43.235	43.335	43.120	43.335	40.078	70
2022-07-29	43.705	43.705	43.240	43.240	39.990	1
2022-07-28	42.945	43.845	42.575	43.785	40.494	950
2022-07-26	42.815	42.955	42.815	42.955	39.726	11
2022-07-25	43.210	43.210	42.600	42.600	39.398	470
2022-07-22	42.830	42.830	42.685	42.685	39.477	1
2022-07-21	43.200	43.465	42.925	43.330	40.073	8
2022-07-20	43.770	43.770	43.430	43.430	40.166	23

← NewerPage 15 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.