DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	50.180	50.180	49.450	49.890	45.531	205
2021-12-29	50.720	50.720	50.560	50.560	46.143	64
2021-12-27	49.990	49.990	49.090	49.910	45.549	474
2021-12-23	49.590	49.650	49.590	49.650	45.312	60
2021-12-22	48.980	48.980	48.650	48.650	44.399	16
2021-12-21	47.860	48.420	47.860	48.420	44.190	50
2021-12-20	49.520	49.520	47.100	47.140	43.021	138
2021-12-17	48.500	48.740	48.500	48.740	44.482	39
2021-12-16	48.570	49.450	48.570	49.450	45.130	1
2021-12-15	48.670	48.670	48.500	48.500	44.263	80
2021-12-14	48.900	49.590	48.370	48.410	44.180	583
2021-12-13	51.100	51.100	49.430	49.430	45.111	222
2021-12-10	51.160	51.760	50.600	50.800	46.362	299
2021-12-09	51.600	51.680	51.600	51.660	47.146	190
2021-12-08	52.200	52.200	51.480	51.480	46.982	32
2021-12-07	52.440	52.900	52.400	52.460	47.877	1,042
2021-12-06	52.120	52.400	52.040	52.220	47.658	491
2021-12-03	50.460	51.240	50.460	51.240	46.763	149
2021-12-02	50.240	50.240	49.790	49.880	45.522	80
2021-12-01	50.560	50.620	49.940	50.060	45.686	87
2021-11-30	50.380	50.380	50.120	50.120	45.741	156
2021-11-29	51.220	51.220	50.020	50.560	46.143	382
2021-11-26	51.460	51.460	48.290	49.680	45.339	1,941
2021-11-25	52.320	52.340	52.040	52.260	47.694	130
2021-11-24	48.680	51.240	48.680	51.240	46.763	1,052
2021-11-23	49.150	49.150	48.260	48.260	44.044	263
2021-11-22	48.610	49.740	48.610	48.680	44.427	290
2021-11-19	48.760	49.920	48.760	49.240	44.938	383
2021-11-18	49.490	49.490	48.960	49.410	45.093	25
2021-11-17	50.480	50.520	49.900	49.900	45.540	70
2021-11-16	49.960	50.040	49.960	50.040	45.668	110
2021-11-15	48.950	50.240	48.950	50.060	45.686	248
2021-11-11	49.310	49.460	49.180	49.340	45.029	873
2021-11-10	48.970	49.440	48.440	49.440	45.120	1,043
2021-11-09	48.510	48.510	48.090	48.330	44.107	705
2021-11-08	49.310	49.310	48.450	48.450	44.217	837
2021-11-05	47.350	48.410	47.350	48.350	44.126	189
2021-11-04	47.970	47.970	47.510	47.600	43.441	107
2021-11-03	48.000	48.130	47.280	47.360	43.222	1,229
2021-11-02	49.230	49.800	46.120	47.010	42.903	1,493
2021-11-01	95.920	96.180	94.620	95.960	87.576	49
2021-10-29	94.580	96.100	92.980	96.100	87.704	214
2021-10-28	93.780	93.780	93.600	93.600	85.422	15
2021-10-27	94.800	94.800	93.380	93.560	85.386	174
2021-10-26	98.920	98.920	96.460	96.760	88.306	21
2021-10-25	98.200	98.720	97.900	97.900	89.346	197
2021-10-22	94.380	98.060	94.380	97.700	89.164	130
2021-10-21	96.020	96.560	96.000	96.560	88.124	145
2021-10-20	97.120	97.120	95.160	95.160	86.846	332
2021-10-19	94.200	94.460	94.200	94.460	86.207	35

← NewerPage 18 of 18 · 1,070 trading days

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.