DELL TECHS INC. C DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 101.70 | 102.44 | 100.70 | 101.84 | 100.12 | 2,288 |
| 2025-05-19 | 99.880 | 101.84 | 96.650 | 100.88 | 99.175 | 6,423 |
| 2025-05-16 | 98.960 | 101.44 | 98.330 | 101.44 | 99.726 | 753 |
| 2025-05-15 | 98.430 | 98.960 | 96.390 | 98.620 | 96.953 | 1,789 |
| 2025-05-14 | 97.240 | 99.310 | 96.310 | 99.140 | 97.464 | 2,342 |
| 2025-05-13 | 92.740 | 96.210 | 92.400 | 95.970 | 94.348 | 2,467 |
| 2025-05-12 | 89.310 | 93.830 | 87.510 | 92.110 | 90.553 | 4,984 |
| 2025-05-09 | 86.140 | 86.860 | 85.230 | 85.500 | 84.055 | 1,170 |
| 2025-05-08 | 85.550 | 86.780 | 84.830 | 85.500 | 84.055 | 2,163 |
| 2025-05-07 | 83.860 | 84.030 | 81.820 | 82.460 | 81.066 | 1,252 |
| 2025-05-06 | 82.420 | 83.150 | 81.740 | 82.970 | 81.568 | 769 |
| 2025-05-05 | 82.310 | 84.160 | 81.700 | 83.840 | 82.423 | 1,945 |
| 2025-05-02 | 82.160 | 83.980 | 81.400 | 83.290 | 81.882 | 511 |
| 2025-04-30 | 80.060 | 80.930 | 76.430 | 79.850 | 78.500 | 5,604 |
| 2025-04-29 | 83.210 | 83.440 | 81.980 | 81.980 | 80.594 | 349 |
| 2025-04-28 | 83.630 | 84.070 | 82.010 | 82.150 | 80.762 | 528 |
| 2025-04-25 | 83.760 | 84.350 | 81.730 | 83.000 | 81.597 | 4,338 |
| 2025-04-24 | 78.300 | 82.430 | 76.830 | 81.540 | 80.162 | 5,290 |
| 2025-04-23 | 76.640 | 81.000 | 76.170 | 78.840 | 77.508 | 5,556 |
| 2025-04-22 | 72.270 | 73.780 | 71.370 | 73.260 | 72.022 | 442 |
| 2025-04-17 | 73.930 | 75.080 | 73.090 | 74.000 | 72.291 | 1,039 |
| 2025-04-16 | 72.980 | 75.000 | 71.720 | 74.580 | 72.858 | 7,381 |
| 2025-04-15 | 74.890 | 76.690 | 74.590 | 75.600 | 73.854 | 2,138 |
| 2025-04-14 | 77.500 | 79.110 | 74.850 | 75.390 | 73.649 | 37,226 |
| 2025-04-11 | 70.700 | 70.700 | 68.540 | 70.350 | 68.725 | 1,663 |
| 2025-04-10 | 76.580 | 77.340 | 70.630 | 70.630 | 68.999 | 4,432 |
| 2025-04-09 | 66.250 | 67.980 | 63.430 | 65.120 | 63.616 | 10,744 |
| 2025-04-08 | 69.790 | 72.700 | 69.370 | 71.070 | 69.429 | 7,260 |
| 2025-04-07 | 60.200 | 70.540 | 59.230 | 66.650 | 65.111 | 16,764 |
| 2025-04-04 | 69.540 | 70.630 | 63.500 | 66.150 | 64.622 | 7,331 |
| 2025-04-03 | 82.850 | 83.130 | 71.200 | 73.360 | 71.666 | 11,377 |
| 2025-04-02 | 85.580 | 86.780 | 83.000 | 86.750 | 84.746 | 1,922 |
| 2025-04-01 | 84.170 | 85.500 | 83.460 | 85.110 | 83.144 | 944 |
| 2025-03-31 | 83.980 | 83.980 | 81.920 | 83.070 | 81.151 | 3,088 |
| 2025-03-28 | 89.700 | 90.190 | 84.750 | 85.100 | 83.135 | 1,266 |
| 2025-03-27 | 88.860 | 89.490 | 86.980 | 87.810 | 85.782 | 305 |
| 2025-03-26 | 91.630 | 93.080 | 89.570 | 89.750 | 87.677 | 2,879 |
| 2025-03-25 | 92.500 | 93.500 | 91.670 | 92.100 | 89.973 | 997 |
| 2025-03-24 | 90.850 | 93.420 | 90.850 | 92.510 | 90.373 | 759 |
| 2025-03-21 | 91.240 | 91.240 | 89.330 | 90.370 | 88.283 | 1,810 |
| 2025-03-20 | 91.830 | 93.630 | 89.960 | 92.640 | 90.500 | 6,551 |
| 2025-03-19 | 88.510 | 91.500 | 88.510 | 90.870 | 88.771 | 1,191 |
| 2025-03-18 | 89.400 | 89.800 | 87.140 | 88.020 | 85.987 | 2,349 |
| 2025-03-17 | 87.350 | 90.400 | 87.230 | 89.640 | 87.570 | 3,701 |
| 2025-03-14 | 86.520 | 89.400 | 86.040 | 88.670 | 86.622 | 2,359 |
| 2025-03-13 | 85.990 | 87.330 | 85.610 | 85.930 | 83.945 | 3,167 |
| 2025-03-12 | 85.210 | 87.570 | 84.630 | 87.250 | 85.235 | 3,502 |
| 2025-03-11 | 83.330 | 84.990 | 82.670 | 83.960 | 82.021 | 3,620 |
| 2025-03-10 | 84.050 | 84.710 | 81.800 | 83.840 | 81.904 | 5,309 |
| 2025-03-07 | 86.190 | 86.190 | 82.470 | 82.470 | 80.565 | 5,626 |
| 2025-03-06 | 89.370 | 90.000 | 86.180 | 87.870 | 85.841 | 5,599 |
| 2025-03-05 | 90.490 | 92.320 | 87.000 | 88.700 | 86.651 | 6,210 |
| 2025-03-04 | 91.300 | 92.070 | 88.000 | 88.350 | 86.310 | 4,579 |
| 2025-03-03 | 99.690 | 100.20 | 93.000 | 94.610 | 92.425 | 4,306 |
| 2025-02-28 | 101.50 | 101.98 | 95.290 | 97.830 | 95.571 | 6,382 |
| 2025-02-27 | 111.80 | 113.48 | 107.78 | 108.40 | 105.90 | 1,687 |
| 2025-02-26 | 106.54 | 111.06 | 105.82 | 111.06 | 108.50 | 3,517 |
| 2025-02-25 | 107.74 | 108.90 | 104.78 | 104.86 | 102.44 | 1,662 |
| 2025-02-24 | 113.50 | 113.50 | 106.58 | 108.52 | 106.01 | 5,009 |
| 2025-02-21 | 114.04 | 115.76 | 113.56 | 115.26 | 112.60 | 1,541 |
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.