DELL TECHS INC. C DL-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 132.92 | 137.98 | 132.82 | 137.30 | 133.63 | 5,841 |
| 2024-11-21 | 127.30 | 132.50 | 126.46 | 132.50 | 128.96 | 2,452 |
| 2024-11-20 | 129.28 | 131.46 | 126.80 | 127.70 | 124.29 | 3,137 |
| 2024-11-19 | 129.30 | 129.30 | 125.90 | 127.62 | 124.21 | 2,278 |
| 2024-11-18 | 125.94 | 130.42 | 123.30 | 129.34 | 125.88 | 6,246 |
| 2024-11-15 | 127.34 | 127.34 | 125.10 | 125.38 | 122.03 | 512 |
| 2024-11-14 | 128.44 | 129.80 | 126.44 | 127.66 | 124.25 | 1,350 |
| 2024-11-13 | 128.46 | 130.80 | 127.68 | 129.34 | 125.88 | 3,157 |
| 2024-11-12 | 130.18 | 133.00 | 127.74 | 129.40 | 125.94 | 2,936 |
| 2024-11-11 | 126.98 | 132.00 | 125.42 | 127.04 | 123.64 | 1,814 |
| 2024-11-08 | 128.42 | 129.06 | 125.60 | 127.02 | 123.63 | 1,078 |
| 2024-11-07 | 128.38 | 129.40 | 126.64 | 126.64 | 123.26 | 2,382 |
| 2024-11-06 | 127.20 | 130.00 | 124.32 | 127.06 | 123.66 | 4,608 |
| 2024-11-05 | 119.56 | 121.20 | 119.14 | 121.00 | 117.77 | 866 |
| 2024-11-04 | 120.58 | 124.30 | 120.32 | 120.60 | 117.38 | 2,143 |
| 2024-11-01 | 115.00 | 121.48 | 114.78 | 120.22 | 117.01 | 977 |
| 2024-10-31 | 116.84 | 117.38 | 113.12 | 113.92 | 110.88 | 1,394 |
| 2024-10-30 | 111.74 | 122.58 | 110.62 | 122.58 | 119.30 | 5,270 |
| 2024-10-29 | 111.94 | 112.36 | 111.44 | 112.24 | 109.24 | 860 |
| 2024-10-28 | 114.26 | 114.50 | 112.62 | 112.62 | 109.61 | 474 |
| 2024-10-25 | 111.76 | 114.96 | 111.56 | 114.54 | 111.48 | 399 |
| 2024-10-24 | 111.70 | 112.30 | 110.90 | 111.98 | 108.99 | 1,987 |
| 2024-10-23 | 111.96 | 113.14 | 110.00 | 112.16 | 109.16 | 892 |
| 2024-10-22 | 115.54 | 116.18 | 110.42 | 112.02 | 109.03 | 1,881 |
| 2024-10-21 | 116.34 | 117.34 | 115.46 | 116.66 | 113.16 | 866 |
| 2024-10-18 | 119.68 | 120.58 | 116.10 | 116.10 | 112.62 | 841 |
| 2024-10-17 | 116.54 | 121.06 | 116.54 | 120.44 | 116.83 | 1,266 |
| 2024-10-16 | 116.12 | 117.38 | 114.82 | 116.04 | 112.56 | 1,894 |
| 2024-10-15 | 118.18 | 120.00 | 115.98 | 117.82 | 114.29 | 6,779 |
| 2024-10-14 | 116.64 | 119.30 | 116.64 | 117.24 | 113.72 | 4,658 |
| 2024-10-11 | 114.30 | 116.18 | 113.18 | 115.60 | 112.13 | 1,671 |
| 2024-10-10 | 111.10 | 114.06 | 110.80 | 113.70 | 110.29 | 3,676 |
| 2024-10-09 | 110.98 | 112.10 | 110.34 | 111.76 | 108.41 | 985 |
| 2024-10-08 | 108.54 | 110.34 | 108.24 | 110.10 | 106.80 | 520 |
| 2024-10-07 | 109.78 | 110.04 | 108.02 | 109.06 | 105.79 | 2,381 |
| 2024-10-04 | 105.00 | 108.74 | 105.00 | 107.22 | 104.00 | 3,667 |
| 2024-10-03 | 103.38 | 105.52 | 102.78 | 104.06 | 100.94 | 1,644 |
| 2024-10-02 | 102.16 | 105.44 | 101.40 | 104.78 | 101.64 | 710 |
| 2024-10-01 | 105.94 | 107.58 | 102.38 | 103.04 | 99.950 | 3,908 |
| 2024-09-30 | 107.56 | 108.42 | 105.32 | 106.32 | 103.13 | 2,439 |
| 2024-09-27 | 111.86 | 112.16 | 108.64 | 109.56 | 106.27 | 2,788 |
| 2024-09-26 | 110.00 | 111.72 | 108.80 | 111.18 | 107.85 | 3,157 |
| 2024-09-25 | 104.68 | 106.98 | 104.20 | 106.50 | 103.31 | 1,254 |
| 2024-09-24 | 106.00 | 106.48 | 104.10 | 104.34 | 101.21 | 3,600 |
| 2024-09-23 | 105.70 | 105.96 | 104.92 | 105.96 | 102.78 | 1,668 |
| 2024-09-20 | 105.26 | 105.68 | 102.46 | 105.28 | 102.12 | 1,558 |
| 2024-09-19 | 106.38 | 108.12 | 105.72 | 105.72 | 102.55 | 4,439 |
| 2024-09-18 | 104.56 | 107.40 | 104.30 | 105.50 | 102.34 | 1,457 |
| 2024-09-17 | 105.22 | 106.68 | 104.00 | 104.92 | 101.77 | 4,748 |
| 2024-09-16 | 102.96 | 103.00 | 100.62 | 102.76 | 99.678 | 1,573 |
| 2024-09-13 | 101.88 | 103.30 | 101.00 | 103.04 | 99.950 | 3,755 |
| 2024-09-12 | 99.520 | 101.88 | 98.570 | 101.48 | 98.437 | 2,086 |
| 2024-09-11 | 96.070 | 97.570 | 95.760 | 96.860 | 93.955 | 2,916 |
| 2024-09-10 | 96.570 | 97.010 | 95.790 | 96.830 | 93.926 | 1,156 |
| 2024-09-09 | 98.460 | 98.820 | 95.380 | 96.830 | 93.926 | 6,583 |
| 2024-09-06 | 95.300 | 97.170 | 91.590 | 92.610 | 89.833 | 1,575 |
| 2024-09-05 | 98.530 | 99.020 | 94.970 | 96.710 | 93.810 | 2,821 |
| 2024-09-04 | 98.800 | 99.580 | 97.030 | 98.870 | 95.905 | 7,568 |
| 2024-09-03 | 105.00 | 105.30 | 99.300 | 101.08 | 98.049 | 4,057 |
| 2024-09-02 | 105.02 | 105.10 | 103.52 | 104.98 | 101.83 | 2,324 |
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.