DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	101.64	102.86	100.04	100.86	100.37	2,666
2026-02-02	94.970	99.680	94.580	99.040	98.561	4,217
2026-01-30	97.110	98.510	95.360	96.140	95.675	2,711
2026-01-29	98.190	99.000	96.500	98.620	98.143	1,875
2026-01-28	96.980	98.870	95.670	98.870	98.392	1,157
2026-01-27	98.260	98.620	96.690	97.320	96.850	1,230
2026-01-26	97.160	98.770	96.320	98.210	97.735	3,474
2026-01-23	100.22	100.22	97.170	97.800	97.327	2,166
2026-01-22	97.920	101.74	97.260	101.36	100.87	4,060
2026-01-21	95.600	96.500	94.260	96.080	95.616	3,863
2026-01-20	100.40	104.48	96.940	97.230	96.760	5,621
2026-01-19	100.74	105.94	100.64	102.88	101.93	4,743
2026-01-16	104.58	105.96	102.64	104.84	103.87	6,538
2026-01-15	103.36	106.54	103.36	106.06	105.08	3,939
2026-01-14	102.86	105.40	101.24	101.86	100.92	3,733
2026-01-13	104.02	104.54	102.32	102.76	101.81	1,041
2026-01-12	102.36	104.56	101.48	104.08	103.12	1,822
2026-01-09	101.72	103.16	101.02	102.50	101.56	3,101
2026-01-08	102.66	102.96	98.440	99.720	98.801	4,375
2026-01-07	105.94	106.10	101.86	101.86	100.92	2,433
2026-01-06	106.28	107.74	104.26	106.02	105.04	2,464
2026-01-05	110.08	111.80	105.30	106.10	105.12	4,312
2026-01-02	108.02	110.00	107.44	109.56	108.55	1,976
2025-12-30	108.60	108.76	107.86	108.52	107.52	558
2025-12-29	110.24	110.24	108.40	108.68	107.68	1,110
2025-12-23	107.48	108.66	106.68	108.52	107.52	893
2025-12-22	108.56	109.10	107.04	107.48	106.49	1,748
2025-12-19	106.86	108.12	105.22	106.98	105.99	1,533
2025-12-18	114.50	114.50	104.30	106.82	105.84	5,130
2025-12-17	114.10	114.98	108.00	108.48	107.48	9,901
2025-12-16	109.72	114.46	109.08	113.46	112.41	2,365
2025-12-15	110.90	113.20	110.30	111.70	110.67	3,446
2025-12-12	117.30	118.46	112.72	112.72	111.68	1,966
2025-12-11	118.92	119.52	115.00	116.12	115.05	7,841
2025-12-10	118.76	119.72	117.56	119.72	118.62	903
2025-12-09	120.88	121.24	118.10	118.88	117.78	2,184
2025-12-08	119.98	122.42	119.12	121.06	119.94	1,169
2025-12-05	118.90	119.98	117.36	118.02	116.93	2,048
2025-12-04	114.64	118.06	113.88	118.06	116.97	2,209
2025-12-03	117.18	117.74	114.50	114.92	113.86	2,192
2025-12-02	113.48	118.58	113.48	116.78	115.70	2,542
2025-12-01	113.22	114.68	110.00	112.24	111.21	1,538
2025-11-28	116.00	116.34	112.72	114.36	113.31	2,536
2025-11-27	115.68	115.94	114.84	115.16	114.10	532
2025-11-26	113.60	116.46	110.52	116.00	114.93	16,901
2025-11-25	110.50	111.94	106.48	108.66	107.66	5,536
2025-11-24	108.10	111.88	107.00	110.94	109.92	2,351
2025-11-21	102.00	104.26	100.12	103.54	102.59	7,992
2025-11-20	108.32	109.18	104.98	105.86	104.88	5,825
2025-11-19	106.04	107.48	103.52	103.52	102.57	1,635
2025-11-18	105.00	107.10	103.00	106.80	105.82	3,876
2025-11-17	112.92	113.46	106.24	107.32	106.33	5,365
2025-11-14	114.02	117.44	111.02	117.42	116.34	11,243
2025-11-13	122.28	122.70	117.04	117.58	116.50	1,972
2025-11-12	121.08	123.56	120.50	123.32	122.18	2,678
2025-11-11	122.70	122.76	117.68	118.48	117.39	3,923
2025-11-10	130.08	130.54	122.22	122.22	121.09	3,450
2025-11-07	129.40	130.02	123.84	124.78	123.63	2,678
2025-11-06	132.56	134.22	129.82	129.82	128.62	851
2025-11-05	132.48	134.04	129.84	131.74	130.53	3,778

← NewerPage 4 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.