DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	176.34	177.76	173.00	175.36	175.08	2,345
2026-04-29	177.16	177.28	174.46	174.96	174.68	3,742
2026-04-28	183.44	184.36	172.72	173.64	173.36	5,780
2026-04-27	184.40	188.16	181.52	183.78	183.48	4,339
2026-04-24	183.10	186.76	180.00	184.84	184.54	4,239
2026-04-23	181.94	186.80	181.32	186.80	186.50	2,595
2026-04-22	183.18	185.56	182.90	183.62	183.32	2,985
2026-04-21	175.26	179.34	174.62	178.36	178.07	1,997
2026-04-20	167.50	172.62	165.48	172.10	171.27	1,945
2026-04-17	162.62	166.08	162.04	164.90	164.10	5,834
2026-04-16	150.44	161.86	150.44	161.86	161.08	1,252
2026-04-15	155.62	157.20	150.62	153.10	152.36	949
2026-04-14	157.12	158.04	153.58	155.52	154.77	5,145
2026-04-13	151.08	162.66	150.02	160.60	159.82	2,553
2026-04-10	155.08	156.62	151.22	152.92	152.18	632
2026-04-09	159.10	160.20	154.16	154.62	153.87	2,136
2026-04-08	159.18	161.56	156.54	157.36	156.60	3,955
2026-04-07	150.08	152.96	147.60	151.38	150.65	1,305
2026-04-02	142.96	150.28	141.38	149.72	149.00	3,713
2026-04-01	144.22	147.56	142.82	145.72	145.02	4,543
2026-03-31	144.54	146.24	136.32	136.62	135.96	6,817
2026-03-30	148.84	151.34	145.20	148.48	147.76	2,548
2026-03-27	154.02	154.18	148.38	149.24	148.52	4,157
2026-03-26	158.82	161.22	155.36	156.54	155.78	3,359
2026-03-25	154.06	159.48	152.52	156.36	155.60	5,552
2026-03-24	142.72	149.94	141.00	148.84	148.12	4,726
2026-03-23	134.46	142.02	134.46	138.46	137.79	3,827
2026-03-20	136.98	146.60	136.98	143.88	143.18	29,220
2026-03-19	130.28	134.80	127.28	133.60	132.95	3,649
2026-03-18	133.06	134.40	131.50	132.16	131.52	1,243
2026-03-17	135.84	136.82	132.60	133.14	132.50	4,683
2026-03-16	124.00	136.78	124.00	136.32	135.66	1,613
2026-03-13	129.72	132.46	128.84	130.52	129.89	2,832
2026-03-12	127.38	131.30	126.40	130.86	130.23	3,732
2026-03-11	123.72	128.38	123.34	127.22	126.60	1,369
2026-03-10	125.86	127.10	118.50	123.72	123.12	2,513
2026-03-09	123.22	125.06	122.84	123.90	123.30	1,602
2026-03-06	127.16	127.16	122.98	126.86	126.25	2,265
2026-03-05	126.34	128.46	125.22	128.30	127.68	2,307
2026-03-04	123.96	128.74	123.92	125.36	124.75	4,299
2026-03-03	128.78	130.52	122.38	122.38	121.79	11,750
2026-03-02	122.66	129.92	120.98	128.78	128.16	11,429
2026-02-27	114.60	124.52	112.86	124.52	123.92	20,909
2026-02-26	104.66	106.84	102.18	103.66	103.16	5,341
2026-02-25	100.84	104.92	99.240	104.92	104.41	2,297
2026-02-24	101.86	104.14	101.50	101.92	101.43	3,712
2026-02-23	102.82	105.04	101.18	102.14	101.65	881
2026-02-20	101.54	103.68	100.20	101.64	101.15	1,155
2026-02-19	99.030	103.40	98.280	100.84	100.35	4,892
2026-02-18	98.340	99.300	95.660	98.920	98.442	1,373
2026-02-17	98.330	100.12	97.920	98.740	98.263	2,192
2026-02-16	99.230	100.18	98.670	98.670	98.193	2,359
2026-02-13	95.310	101.60	95.010	99.990	99.507	7,653
2026-02-12	104.10	104.30	94.900	95.330	94.869	9,038
2026-02-11	106.10	107.72	104.48	105.02	104.51	2,500
2026-02-10	101.52	106.12	100.86	105.28	104.77	10,155
2026-02-09	102.08	102.20	99.940	101.78	101.29	1,591
2026-02-06	97.850	103.42	97.210	102.50	102.00	2,353
2026-02-05	103.26	103.94	96.000	97.800	97.327	4,486
2026-02-04	100.52	103.42	99.710	102.06	101.57	5,559

← NewerPage 3 of 18 · 1,070 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.