DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	41.385	41.385	41.385	41.385	38.274	1
2022-07-18	43.160	43.195	43.160	43.195	39.680	5
2022-07-15	43.175	43.175	42.830	42.830	39.345	33
2022-07-14	41.890	41.890	41.760	41.760	38.362	1
2022-07-13	43.235	43.530	42.400	42.695	39.221	2,451
2022-07-12	41.830	41.830	41.830	41.830	38.426	100
2022-07-11	42.310	42.450	42.310	42.370	38.922	3
2022-07-08	42.010	42.390	41.815	42.390	38.941	265
2022-07-06	40.985	41.045	40.985	41.045	37.705	28
2022-07-05	40.750	41.360	40.750	41.360	37.994	21
2022-07-04	40.365	41.625	40.365	41.625	38.238	104
2022-07-01	44.345	44.345	43.695	44.240	40.640	787
2022-06-30	45.340	45.340	44.300	44.565	40.939	93
2022-06-29	45.900	45.900	45.705	45.705	41.986	500
2022-06-24	47.850	47.920	47.850	47.920	44.020	1
2022-06-23	46.650	46.850	46.645	46.850	43.038	509
2022-06-22	45.495	46.525	45.495	46.150	42.395	342
2022-06-21	45.810	46.555	45.810	46.555	42.767	13
2022-06-20	45.000	45.635	45.000	45.635	41.921	18
2022-06-17	43.995	44.860	43.995	44.860	41.210	83
2022-06-16	45.130	45.140	43.805	43.805	40.240	419
2022-06-14	45.695	45.730	45.695	45.730	42.009	1
2022-06-13	45.305	45.845	45.160	45.765	42.041	473
2022-06-10	46.920	47.400	46.700	46.700	42.900	60
2022-06-07	46.825	47.730	46.605	47.330	43.479	51
2022-06-06	47.735	47.840	47.365	47.365	43.511	431
2022-06-02	47.530	47.640	46.940	47.105	43.272	556
2022-06-01	46.855	47.620	46.750	47.350	43.497	296
2022-05-31	46.000	46.005	45.510	45.510	41.807	996
2022-05-30	46.235	46.415	46.000	46.415	42.638	617
2022-05-27	46.710	47.350	45.455	45.455	41.756	608
2022-05-26	39.040	41.075	39.040	41.075	37.733	348
2022-05-25	38.650	39.930	38.600	39.930	36.681	561
2022-05-24	38.380	38.515	37.555	37.555	34.499	403
2022-05-23	38.160	38.455	37.405	38.455	35.326	541
2022-05-20	39.010	39.010	37.745	37.745	34.673	140
2022-05-19	39.930	39.930	39.190	39.190	36.001	30
2022-05-18	44.665	44.665	42.840	42.840	39.354	5
2022-05-17	43.640	44.215	43.640	44.215	40.617	141
2022-05-13	42.080	43.575	42.075	43.575	40.029	407
2022-05-12	41.780	42.650	41.780	42.650	39.179	250
2022-05-11	42.905	43.520	42.905	43.445	39.910	11
2022-05-10	42.500	43.090	42.500	42.800	39.317	128
2022-05-09	43.435	43.435	42.740	42.800	39.317	48
2022-05-06	44.590	44.590	43.490	43.490	39.951	1
2022-05-05	46.060	46.060	45.510	45.510	41.807	8
2022-05-03	44.865	45.475	44.865	45.475	41.774	1
2022-05-02	44.495	44.955	44.325	44.505	40.883	86
2022-04-29	44.750	46.720	44.565	45.775	42.050	177
2022-04-27	44.885	44.885	43.590	44.150	40.557	5
2022-04-26	43.820	44.315	43.820	43.990	40.410	65
2022-04-22	44.470	44.470	43.930	43.930	40.355	27
2022-04-21	45.115	45.210	45.115	45.135	41.462	14
2022-04-20	44.735	44.735	43.535	43.535	39.992	36
2022-04-19	43.880	44.470	43.880	44.470	40.851	168
2022-04-14	43.325	43.995	43.325	43.995	40.151	64
2022-04-13	43.920	43.920	43.565	43.770	39.946	63
2022-04-12	43.390	43.840	42.935	43.840	40.010	63
2022-04-11	43.305	43.960	42.425	43.585	39.777	562
2022-04-08	44.340	44.340	43.695	43.830	40.001	401

← NewerPage 16 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.