DELL TECHS INC. C DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 382.90 | 392.90 | 382.90 | 386.55 | 386.55 | 825 |
| 2026-07-23 | 386.15 | 399.00 | 379.90 | 386.75 | 386.75 | 1,944 |
| 2026-07-22 | 365.55 | 394.60 | 361.25 | 388.00 | 388.00 | 1,418 |
| 2026-07-21 | 342.15 | 355.10 | 342.15 | 352.10 | 352.10 | 1,005 |
| 2026-07-20 | 345.45 | 354.95 | 336.05 | 341.70 | 341.07 | 466 |
| 2026-07-17 | 327.45 | 347.60 | 321.60 | 340.10 | 339.55 | 5,273 |
| 2026-07-16 | 356.40 | 358.90 | 344.80 | 352.25 | 351.68 | 5,979 |
| 2026-07-15 | 407.00 | 408.05 | 348.25 | 353.30 | 352.73 | 2,209 |
| 2026-07-14 | 377.25 | 402.65 | 376.70 | 398.65 | 398.00 | 1,353 |
| 2026-07-13 | 370.00 | 381.95 | 370.00 | 379.10 | 378.49 | 1,164 |
| 2026-07-10 | 393.15 | 395.10 | 384.85 | 385.50 | 384.88 | 1,353 |
| 2026-07-09 | 384.45 | 398.00 | 382.60 | 396.75 | 396.11 | 2,025 |
| 2026-07-08 | 367.00 | 391.20 | 353.65 | 371.85 | 371.25 | 3,480 |
| 2026-07-07 | 357.10 | 364.00 | 346.70 | 356.20 | 355.62 | 2,585 |
| 2026-07-06 | 350.25 | 375.90 | 344.75 | 364.10 | 363.51 | 1,649 |
| 2026-07-03 | 347.15 | 349.80 | 347.00 | 347.80 | 347.24 | 94 |
| 2026-07-02 | 364.90 | 372.70 | 344.80 | 348.15 | 347.59 | 6,077 |
| 2026-07-01 | 376.25 | 380.00 | 362.70 | 379.95 | 379.33 | 3,094 |
| 2026-06-30 | 367.40 | 378.75 | 359.50 | 369.50 | 368.90 | 2,995 |
| 2026-06-29 | 351.50 | 353.30 | 332.30 | 346.85 | 346.29 | 2,527 |
| 2026-06-26 | 350.30 | 353.20 | 338.65 | 341.10 | 340.55 | 6,152 |
| 2026-06-25 | 386.60 | 390.00 | 345.05 | 355.05 | 354.47 | 11,568 |
| 2026-06-24 | 379.45 | 387.60 | 370.40 | 382.35 | 381.73 | 7,533 |
| 2026-06-23 | 352.85 | 372.65 | 344.55 | 372.65 | 372.05 | 3,464 |
| 2026-06-22 | 357.35 | 388.00 | 356.10 | 371.05 | 370.45 | 3,474 |
| 2026-06-19 | 376.65 | 376.65 | 355.45 | 357.15 | 356.57 | 2,807 |
| 2026-06-18 | 371.20 | 379.40 | 368.25 | 374.65 | 374.04 | 4,071 |
| 2026-06-17 | 351.15 | 358.85 | 342.00 | 358.60 | 358.02 | 1,961 |
| 2026-06-16 | 352.95 | 363.25 | 349.80 | 352.80 | 352.23 | 2,205 |
| 2026-06-15 | 355.10 | 358.00 | 340.80 | 356.05 | 355.47 | 4,506 |
| 2026-06-12 | 335.40 | 350.95 | 329.15 | 350.80 | 350.23 | 4,804 |
| 2026-06-11 | 323.65 | 331.35 | 319.40 | 327.90 | 327.37 | 6,313 |
| 2026-06-10 | 325.50 | 344.00 | 317.70 | 332.65 | 332.11 | 8,260 |
| 2026-06-09 | 347.55 | 350.10 | 327.30 | 327.30 | 326.77 | 5,452 |
| 2026-06-08 | 338.60 | 349.75 | 335.00 | 347.50 | 346.94 | 5,656 |
| 2026-06-05 | 350.25 | 356.05 | 344.55 | 350.00 | 349.43 | 5,817 |
| 2026-06-04 | 358.75 | 360.70 | 342.90 | 357.25 | 356.67 | 10,077 |
| 2026-06-03 | 372.35 | 381.85 | 350.95 | 363.10 | 362.51 | 10,809 |
| 2026-06-02 | 405.55 | 415.85 | 380.20 | 383.75 | 383.13 | 16,571 |
| 2026-06-01 | 373.30 | 402.35 | 363.90 | 392.45 | 391.81 | 18,435 |
| 2026-05-29 | 378.20 | 383.00 | 345.65 | 350.00 | 349.43 | 35,016 |
| 2026-05-28 | 274.30 | 277.25 | 269.30 | 277.25 | 276.80 | 15,123 |
| 2026-05-27 | 264.10 | 270.05 | 258.30 | 263.95 | 263.52 | 5,622 |
| 2026-05-26 | 264.85 | 267.55 | 257.85 | 263.05 | 262.62 | 9,629 |
| 2026-05-25 | 258.50 | 265.30 | 258.50 | 260.10 | 259.68 | 4,020 |
| 2026-05-22 | 221.25 | 254.50 | 220.85 | 250.70 | 250.29 | 10,507 |
| 2026-05-21 | 209.10 | 214.15 | 208.75 | 210.95 | 210.61 | 2,136 |
| 2026-05-20 | 204.65 | 211.10 | 203.55 | 211.10 | 210.76 | 1,553 |
| 2026-05-19 | 203.55 | 204.80 | 195.84 | 201.35 | 201.02 | 3,024 |
| 2026-05-18 | 207.65 | 209.70 | 202.40 | 203.60 | 203.27 | 2,566 |
| 2026-05-15 | 209.05 | 209.50 | 204.90 | 207.30 | 206.96 | 2,220 |
| 2026-05-14 | 210.30 | 221.00 | 207.45 | 209.40 | 209.06 | 2,712 |
| 2026-05-13 | 206.20 | 210.30 | 202.45 | 205.55 | 205.22 | 4,698 |
| 2026-05-12 | 207.65 | 208.70 | 197.20 | 197.38 | 197.06 | 5,972 |
| 2026-05-11 | 223.00 | 224.00 | 205.60 | 208.00 | 207.66 | 6,556 |
| 2026-05-08 | 197.72 | 208.30 | 197.00 | 207.55 | 207.21 | 1,500 |
| 2026-05-07 | 203.75 | 204.65 | 196.00 | 200.45 | 200.13 | 4,038 |
| 2026-05-06 | 188.02 | 196.52 | 186.70 | 195.86 | 195.54 | 2,183 |
| 2026-05-05 | 181.70 | 184.68 | 181.12 | 183.02 | 182.72 | 950 |
| 2026-05-04 | 179.86 | 183.56 | 177.00 | 178.00 | 177.71 | 1,013 |
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.