DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	119.70	121.50	118.52	120.94	119.39	760
2025-08-11	119.28	120.92	117.50	119.76	118.23	2,012
2025-08-08	114.48	118.70	114.46	118.32	116.80	1,347
2025-08-07	110.38	113.96	109.66	112.50	111.06	1,091
2025-08-06	109.46	110.86	107.08	109.74	108.33	1,070
2025-08-05	112.88	113.82	109.90	110.30	108.89	1,458
2025-08-04	110.54	112.54	110.54	112.14	110.70	1,185
2025-08-01	115.04	115.04	108.34	110.70	109.28	2,773
2025-07-31	117.96	119.22	116.50	116.92	115.42	4,073
2025-07-30	115.44	117.76	115.18	116.64	115.15	2,122
2025-07-29	116.04	117.74	115.42	115.42	113.94	954
2025-07-28	112.66	114.00	110.36	113.50	112.05	1,001
2025-07-25	109.32	111.38	108.80	111.38	109.95	205
2025-07-24	109.06	109.46	108.28	109.32	107.92	360
2025-07-23	106.54	108.82	106.48	108.66	107.27	648
2025-07-22	110.18	110.40	105.46	107.00	105.63	321
2025-07-21	113.22	114.36	110.58	111.56	109.67	835
2025-07-18	105.82	111.52	105.72	111.50	109.62	934
2025-07-17	106.66	107.22	105.38	106.54	104.74	1,115
2025-07-16	108.78	108.80	103.76	103.76	102.01	562
2025-07-15	109.58	110.00	108.30	108.72	106.88	1,163
2025-07-14	108.14	108.26	105.92	107.22	105.41	405
2025-07-11	107.30	109.46	107.30	108.54	106.71	812
2025-07-10	107.78	109.78	107.78	109.78	107.92	1,113
2025-07-09	106.50	107.02	105.76	107.00	105.19	711
2025-07-08	106.18	107.90	104.62	105.72	103.93	483
2025-07-07	106.00	107.84	105.90	107.02	105.21	1,149
2025-07-04	105.76	106.82	105.00	105.00	103.23	164
2025-07-03	105.16	106.90	104.94	106.70	104.90	173
2025-07-02	103.50	105.58	102.64	104.80	103.03	366
2025-07-01	104.44	104.52	102.16	103.44	101.69	341
2025-06-30	106.38	106.70	104.98	105.32	103.54	551
2025-06-27	108.12	108.46	105.56	106.32	104.52	1,078
2025-06-26	104.02	108.10	102.64	107.26	105.45	1,762
2025-06-25	104.12	105.26	103.60	104.50	102.73	520
2025-06-24	103.02	104.86	102.96	104.66	102.89	962
2025-06-23	103.00	104.22	101.90	102.38	100.65	1,805
2025-06-20	100.70	103.60	100.26	103.20	101.46	1,558
2025-06-19	101.00	101.36	99.310	100.80	99.096	595
2025-06-18	100.54	103.04	100.54	101.70	99.981	1,961
2025-06-17	97.150	101.76	97.070	101.36	99.647	1,507
2025-06-16	95.390	98.280	95.230	97.980	96.324	974
2025-06-13	95.210	96.870	94.680	95.840	94.220	2,155
2025-06-12	96.780	97.300	95.010	96.530	94.899	1,398
2025-06-11	99.260	99.850	97.930	97.930	96.275	1,206
2025-06-10	101.00	101.00	99.280	99.280	97.602	562
2025-06-09	99.260	102.20	99.260	101.08	99.372	492
2025-06-06	98.570	101.12	96.650	100.52	98.821	2,350
2025-06-05	99.000	99.620	98.320	99.550	97.868	600
2025-06-04	98.140	100.00	97.790	98.540	96.875	7,108
2025-06-03	94.670	97.990	93.710	97.990	96.334	757
2025-06-02	96.360	97.310	93.230	93.530	91.949	3,275
2025-05-30	102.26	103.04	98.140	98.440	96.776	4,544
2025-05-29	103.12	103.70	98.180	99.360	97.681	1,665
2025-05-28	101.16	101.26	99.420	100.58	98.880	6,825
2025-05-27	100.52	102.24	99.590	100.64	98.939	2,570
2025-05-26	100.62	100.92	99.350	99.820	98.133	808
2025-05-23	98.860	99.650	95.310	98.170	96.511	6,794
2025-05-22	98.920	99.780	98.210	98.730	97.061	1,947
2025-05-21	99.640	102.38	98.710	101.16	99.450	1,827

← NewerPage 6 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.