DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	135.66	137.40	133.72	136.52	135.26	9,575
2025-11-03	141.26	148.20	140.00	141.56	140.26	5,066
2025-10-31	139.44	141.72	137.84	137.94	136.67	884
2025-10-30	141.18	141.42	138.84	140.68	139.38	1,619
2025-10-29	143.46	144.70	140.74	141.04	139.74	9,946
2025-10-28	140.12	140.70	138.44	140.70	139.40	1,351
2025-10-27	138.58	139.66	137.52	138.28	137.01	963
2025-10-24	134.06	137.80	133.94	136.84	135.58	3,182
2025-10-23	130.00	132.52	126.84	132.40	131.18	3,140
2025-10-22	129.86	130.08	125.56	125.74	124.58	1,026
2025-10-21	127.16	128.78	125.20	128.54	127.36	1,573
2025-10-20	129.00	132.04	127.04	127.06	125.43	2,771
2025-10-17	126.88	129.64	123.82	127.18	125.55	5,994
2025-10-16	132.32	135.72	132.32	133.12	131.41	1,658
2025-10-15	130.48	134.02	129.02	133.06	131.35	3,214
2025-10-14	130.10	131.00	127.68	130.10	128.43	4,975
2025-10-13	133.02	134.70	130.72	132.28	130.58	2,348
2025-10-10	135.32	137.30	130.56	130.56	128.89	3,757
2025-10-09	142.00	142.08	135.46	135.60	133.86	8,973
2025-10-08	130.00	142.60	129.80	140.76	138.96	6,463
2025-10-07	125.36	134.98	124.30	125.88	124.27	5,956
2025-10-06	122.34	127.34	121.36	125.08	123.48	4,399
2025-10-03	125.98	126.90	123.64	124.24	122.65	1,088
2025-10-02	127.56	129.06	123.68	124.80	123.20	4,285
2025-10-01	118.16	125.00	117.44	124.18	122.59	4,451
2025-09-30	113.74	118.14	113.16	117.72	116.21	1,770
2025-09-29	111.90	114.38	111.86	113.86	112.40	1,053
2025-09-26	111.64	112.68	109.12	110.96	109.54	3,503
2025-09-25	112.82	112.92	108.76	111.74	110.31	1,118
2025-09-24	114.22	115.18	113.56	113.98	112.52	512
2025-09-23	114.56	116.12	114.56	115.48	114.00	1,800
2025-09-22	113.16	115.78	111.80	114.82	113.35	4,257
2025-09-19	112.36	113.66	111.70	112.86	111.41	1,302
2025-09-18	110.88	113.42	110.42	111.80	110.37	1,639
2025-09-17	107.60	112.00	107.34	110.92	109.50	866
2025-09-16	108.18	108.70	107.08	107.38	106.00	1,908
2025-09-15	107.30	107.96	106.50	107.88	106.50	1,436
2025-09-12	107.56	108.82	106.98	108.44	107.05	1,258
2025-09-11	107.02	109.40	106.24	108.82	107.43	2,148
2025-09-10	104.82	108.20	104.28	106.30	104.94	1,799
2025-09-09	103.76	104.10	100.80	103.54	102.21	1,770
2025-09-08	106.96	107.54	104.74	105.18	103.83	656
2025-09-05	109.14	109.44	105.38	106.12	104.76	580
2025-09-04	105.60	108.62	105.60	108.16	106.77	1,083
2025-09-03	104.16	105.22	103.50	105.00	103.65	1,092
2025-09-02	103.84	104.32	101.40	102.74	101.42	1,298
2025-09-01	105.46	105.46	103.32	104.02	102.69	3,971
2025-08-29	108.54	109.34	102.98	105.32	103.97	7,749
2025-08-28	113.84	115.86	112.90	114.08	112.62	1,001
2025-08-27	112.72	113.72	112.72	113.48	112.03	1,191
2025-08-26	113.42	113.64	112.36	112.60	111.16	1,166
2025-08-25	111.74	113.08	111.20	113.08	111.63	959
2025-08-22	110.16	112.54	109.60	112.04	110.60	800
2025-08-21	111.34	111.68	109.46	110.90	109.48	790
2025-08-20	115.14	115.94	109.04	111.30	109.87	2,742
2025-08-19	118.70	118.82	116.84	117.52	116.01	726
2025-08-18	119.16	119.44	117.60	118.94	117.42	392
2025-08-15	119.56	120.28	117.90	118.10	116.59	752
2025-08-14	119.52	119.84	117.68	119.50	117.97	1,112
2025-08-13	121.56	121.56	116.26	116.96	115.46	319

← NewerPage 5 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.