DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	43.555	44.250	43.095	43.420	39.626	842
2022-04-06	44.565	44.565	43.175	43.175	39.403	44
2022-04-04	44.760	44.795	44.760	44.795	40.881	1
2022-04-01	45.170	45.170	44.225	44.240	40.375	111
2022-03-31	47.320	47.320	46.250	46.250	42.209	42
2022-03-29	49.380	49.380	49.060	49.060	44.774	15
2022-03-25	49.000	49.120	48.820	49.120	44.828	17
2022-03-24	47.860	48.530	47.800	48.530	44.290	6
2022-03-22	47.980	47.980	47.720	47.720	43.551	39
2022-03-21	46.940	47.560	46.940	47.450	43.304	40
2022-03-17	47.050	47.050	47.050	47.050	42.939	212
2022-03-16	48.500	48.500	47.270	47.270	43.140	178
2022-03-15	47.020	47.450	47.020	47.450	43.304	41
2022-03-14	47.650	47.650	46.640	46.640	42.565	64
2022-03-09	46.320	46.840	46.320	46.840	42.748	80
2022-03-08	44.470	45.480	44.470	45.470	41.497	67
2022-03-04	47.800	47.800	47.150	47.150	43.031	128
2022-03-03	48.810	48.810	47.750	47.750	43.578	103
2022-03-02	47.660	47.660	47.370	47.370	43.231	100
2022-03-01	45.680	45.680	45.180	45.180	41.233	271
2022-02-28	46.090	46.180	46.090	46.180	42.145	51
2022-02-25	46.000	46.060	44.130	44.130	40.274	1,882
2022-02-24	49.770	49.770	49.130	49.370	45.057	118
2022-02-23	50.400	50.920	50.400	50.660	46.234	6
2022-02-22	46.990	51.500	46.990	51.280	46.800	953
2022-02-21	51.500	51.500	51.080	51.200	46.727	75
2022-02-18	52.240	52.240	52.140	52.200	47.639	270
2022-02-17	52.560	52.880	52.560	52.880	48.260	12
2022-02-16	52.600	52.600	52.600	52.600	48.004	32
2022-02-15	52.340	52.800	52.340	52.800	48.187	11
2022-02-14	52.120	52.700	52.100	52.260	47.694	310
2022-02-11	53.180	53.280	52.740	53.280	48.625	15
2022-02-10	53.200	53.920	52.740	53.380	48.716	214
2022-02-09	52.700	52.880	52.580	52.760	48.150	321
2022-02-08	51.600	52.280	51.600	52.280	47.712	2
2022-02-07	51.680	51.700	51.580	51.680	47.165	195
2022-02-04	52.180	52.320	51.040	51.420	46.927	860
2022-02-03	52.360	52.400	52.000	52.160	47.603	342
2022-02-02	52.980	52.980	52.000	52.600	48.004	752
2022-02-01	50.680	51.180	50.600	51.120	46.654	86
2022-01-31	50.760	50.760	50.160	50.160	45.778	60
2022-01-28	50.100	50.680	49.710	49.930	45.568	140
2022-01-27	49.570	50.860	49.190	50.860	46.416	563
2022-01-26	50.040	50.060	49.500	50.060	45.686	123
2022-01-25	48.650	48.650	48.590	48.600	44.354	2
2022-01-24	49.470	49.830	48.150	48.150	43.943	622
2022-01-21	51.160	51.540	49.920	50.120	45.741	2,028
2022-01-20	51.300	52.020	51.040	52.020	47.475	398
2022-01-19	52.840	52.840	51.580	51.580	47.073	314
2022-01-18	52.900	53.380	52.900	53.380	48.716	452
2022-01-17	53.820	54.180	53.620	54.180	49.446	58
2022-01-14	52.620	52.840	52.620	52.840	48.223	17
2022-01-12	53.160	53.160	52.140	52.140	47.585	217
2022-01-11	52.900	53.320	52.680	53.060	48.424	648
2022-01-10	51.740	52.240	51.740	51.960	47.420	91
2022-01-07	51.380	51.540	50.460	50.800	46.362	202
2022-01-06	50.980	51.400	50.860	51.360	46.873	382
2022-01-05	51.680	52.040	51.440	52.040	47.493	73
2022-01-04	50.520	51.740	50.520	51.740	47.220	13
2022-01-03	50.180	50.180	49.450	49.890	45.531	205

← NewerPage 17 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.