DELL TECHS INC. C DL-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	114.04	115.76	113.56	115.26	112.60	1,541
2025-02-20	114.98	115.54	112.34	113.48	110.86	2,489
2025-02-19	115.14	116.18	113.84	115.70	113.03	2,244
2025-02-18	110.22	115.56	109.94	112.94	110.33	7,924
2025-02-17	109.64	110.98	108.96	110.30	107.75	1,113
2025-02-14	106.02	106.34	104.64	104.86	102.44	1,338
2025-02-13	108.82	108.82	104.22	104.78	102.36	2,221
2025-02-12	107.34	109.66	105.68	108.78	106.27	2,929
2025-02-11	108.10	108.56	106.92	107.52	105.04	2,153
2025-02-10	104.22	106.90	103.52	106.90	104.43	1,298
2025-02-07	101.98	105.26	101.54	104.00	101.60	2,971
2025-02-06	101.02	103.20	100.28	102.72	100.35	3,241
2025-02-05	97.840	100.08	96.620	99.910	97.603	1,746
2025-02-04	97.160	98.130	96.700	98.130	95.864	532
2025-02-03	97.780	98.360	95.970	97.720	95.463	4,833
2025-01-31	101.66	102.98	101.32	102.36	99.996	1,390
2025-01-30	99.360	100.62	99.210	100.00	97.690	1,828
2025-01-29	98.390	99.500	97.500	98.500	96.225	3,384
2025-01-28	100.84	101.26	96.340	96.700	94.467	3,180
2025-01-27	104.58	105.00	96.060	98.770	96.489	12,932
2025-01-24	109.04	111.02	108.40	109.30	106.78	2,480
2025-01-23	110.36	110.70	108.00	109.08	106.56	12,725
2025-01-22	109.56	115.18	108.78	112.26	109.67	3,998
2025-01-21	105.50	107.30	104.12	105.30	102.49	1,586
2025-01-20	107.50	107.50	105.72	107.04	104.18	2,218
2025-01-17	107.62	108.92	106.50	107.66	104.78	1,309
2025-01-16	107.60	108.46	105.84	106.94	104.08	1,760
2025-01-15	106.40	108.50	105.30	105.96	103.13	2,838
2025-01-14	109.06	110.04	104.80	104.80	102.00	2,855
2025-01-13	111.72	111.72	105.08	107.56	104.69	2,509
2025-01-10	116.82	116.82	112.36	113.58	110.54	3,473
2025-01-09	115.22	119.80	114.82	119.80	116.60	2,038
2025-01-08	118.34	119.04	114.22	116.42	113.31	2,730
2025-01-07	120.74	121.50	117.64	119.38	116.19	2,990
2025-01-06	116.94	120.08	116.82	119.24	116.05	2,775
2025-01-03	114.12	116.80	113.58	115.46	112.37	3,004
2025-01-02	112.42	114.06	110.54	113.80	110.76	1,405
2024-12-30	113.64	113.64	110.62	110.98	108.01	4,681
2024-12-27	114.16	114.16	112.32	112.96	109.94	635
2024-12-23	112.66	113.54	111.50	112.98	109.96	1,297
2024-12-20	107.50	110.58	104.28	110.36	107.41	3,774
2024-12-19	109.14	110.98	107.96	109.24	106.32	3,915
2024-12-18	112.84	115.22	112.66	113.38	110.35	4,819
2024-12-17	113.86	113.86	112.42	113.24	110.21	1,714
2024-12-16	112.88	115.78	112.52	114.52	111.46	1,358
2024-12-13	114.72	115.60	111.38	112.16	109.16	687
2024-12-12	112.16	114.68	111.70	114.04	110.99	3,358
2024-12-11	112.36	112.62	110.58	112.62	109.61	2,537
2024-12-10	116.82	117.52	112.88	112.88	109.86	2,769
2024-12-09	116.72	116.90	114.56	115.60	112.51	4,649
2024-12-06	118.76	119.02	117.20	117.48	114.34	2,776
2024-12-05	119.72	121.46	119.24	120.00	116.79	1,197
2024-12-04	118.98	120.92	118.68	120.36	117.14	10,872
2024-12-03	122.82	122.82	118.28	118.54	115.37	6,601
2024-12-02	121.32	121.46	117.90	121.46	118.21	6,912
2024-11-29	119.08	120.42	118.26	120.24	117.03	2,915
2024-11-28	119.46	121.00	118.12	120.90	117.67	7,158
2024-11-27	119.38	120.44	115.10	116.70	113.58	13,816
2024-11-26	137.70	138.02	135.66	137.36	133.69	8,519
2024-11-25	139.60	141.00	136.82	137.54	133.86	5,784

← NewerPage 8 of 18 · 1,071 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.