Advertisement
Advertisement
Dell Technologies Inc (12DA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 07:37PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 66.06 | 66.42 | 65.72 | 66.08 | 66.08 | 19 |
| Sep 22, 2023 | 64.44 | 65.92 | 64.32 | 65.80 | 65.80 | 19 |
| Sep 21, 2023 | 64.54 | 64.78 | 63.84 | 64.18 | 64.18 | - |
| Sep 20, 2023 | 65.36 | 65.64 | 64.66 | 64.66 | 64.66 | - |
| Sep 19, 2023 | 65.40 | 65.76 | 65.12 | 65.40 | 65.40 | - |
| Sep 18, 2023 | 65.50 | 65.50 | 64.44 | 64.70 | 64.70 | 20 |
| Sep 15, 2023 | 66.98 | 66.98 | 64.64 | 64.76 | 64.76 | - |
| Sep 14, 2023 | 65.84 | 66.54 | 65.72 | 66.54 | 66.54 | - |
| Sep 13, 2023 | 65.80 | 66.02 | 65.20 | 65.60 | 65.60 | - |
| Sep 12, 2023 | 67.16 | 67.52 | 65.88 | 65.88 | 65.88 | - |
| Sep 11, 2023 | 65.98 | 67.46 | 65.92 | 67.46 | 67.46 | - |
| Sep 08, 2023 | 64.52 | 65.96 | 64.34 | 65.70 | 65.70 | - |
| Sep 07, 2023 | 65.20 | 65.92 | 63.72 | 64.38 | 64.38 | - |
| Sep 06, 2023 | 63.30 | 65.46 | 62.88 | 65.46 | 65.46 | - |
| Sep 05, 2023 | 61.96 | 64.94 | 61.94 | 63.66 | 63.66 | 10 |
| Sep 04, 2023 | 63.18 | 63.18 | 62.00 | 62.26 | 62.26 | 100 |
| Sep 01, 2023 | 56.02 | 64.50 | 55.98 | 63.26 | 63.26 | - |
| Aug 31, 2023 | 51.26 | 52.22 | 51.26 | 52.06 | 52.06 | - |
| Aug 30, 2023 | 51.24 | 51.24 | 49.93 | 51.04 | 51.04 | - |
| Aug 29, 2023 | 52.96 | 53.00 | 51.82 | 51.82 | 51.82 | - |
| Aug 28, 2023 | 52.04 | 53.18 | 51.98 | 52.82 | 52.82 | - |
| Aug 25, 2023 | 52.50 | 52.70 | 51.84 | 52.00 | 52.00 | - |
| Aug 24, 2023 | 52.74 | 52.94 | 52.08 | 52.60 | 52.60 | - |
| Aug 23, 2023 | 51.60 | 52.32 | 51.58 | 52.32 | 52.32 | - |
| Aug 22, 2023 | 51.18 | 52.02 | 51.18 | 51.50 | 51.50 | 9 |
| Aug 21, 2023 | 50.44 | 50.66 | 50.44 | 50.66 | 50.66 | - |
| Aug 18, 2023 | 50.36 | 50.90 | 50.04 | 50.62 | 50.62 | - |
| Aug 17, 2023 | 50.74 | 51.10 | 50.30 | 50.56 | 50.56 | - |
| Aug 16, 2023 | 51.08 | 51.58 | 50.74 | 50.86 | 50.86 | 94 |
| Aug 15, 2023 | 52.18 | 52.18 | 51.24 | 51.24 | 51.24 | - |
| Aug 14, 2023 | 51.82 | 52.06 | 51.72 | 52.06 | 52.06 | - |
| Aug 11, 2023 | 51.04 | 52.18 | 50.76 | 51.96 | 51.96 | - |
| Aug 10, 2023 | 51.68 | 51.80 | 50.52 | 50.88 | 50.88 | - |
| Aug 09, 2023 | 52.62 | 52.78 | 51.74 | 51.74 | 51.74 | - |
| Aug 08, 2023 | 49.36 | 53.44 | 49.34 | 52.56 | 52.56 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 49.22 | 49.30 | 48.23 | 48.23 | 48.23 | 7 |
| Aug 03, 2023 | 48.44 | 48.56 | 47.88 | 48.56 | 48.56 | 150 |
| Aug 02, 2023 | 48.23 | 48.56 | 47.95 | 48.20 | 48.20 | - |
| Aug 01, 2023 | 48.33 | 48.83 | 48.13 | 48.64 | 48.64 | - |
| Jul 31, 2023 | 47.72 | 48.17 | 47.65 | 47.85 | 47.85 | - |
| Jul 28, 2023 | 49.13 | 49.39 | 47.66 | 47.66 | 47.66 | - |
| Jul 27, 2023 | 48.90 | 49.71 | 48.81 | 48.93 | 48.93 | - |
| Jul 26, 2023 | 49.13 | 49.23 | 48.63 | 48.63 | 48.63 | - |
| Jul 25, 2023 | 48.50 | 49.47 | 48.50 | 49.27 | 49.27 | - |
| Jul 24, 2023 | 48.15 | 48.80 | 48.13 | 48.56 | 48.56 | - |
| Jul 21, 2023 | 48.13 | 48.72 | 48.13 | 48.30 | 48.30 | - |
| Jul 20, 2023 | 48.01 | 48.43 | 47.91 | 48.05 | 48.05 | - |
| Jul 19, 2023 | 47.93 | 48.53 | 47.93 | 48.47 | 48.47 | - |
| Jul 18, 2023 | 48.53 | 48.71 | 47.74 | 48.12 | 48.12 | - |
| Jul 17, 2023 | 49.32 | 49.56 | 48.73 | 48.74 | 48.74 | - |
| Jul 14, 2023 | 49.56 | 49.66 | 48.97 | 49.45 | 49.45 | - |
| Jul 13, 2023 | 48.79 | 49.48 | 48.61 | 49.44 | 49.44 | - |
| Jul 12, 2023 | 50.34 | 50.40 | 48.72 | 48.72 | 48.72 | - |
| Jul 11, 2023 | 49.80 | 50.70 | 49.80 | 50.62 | 50.62 | - |
| Jul 10, 2023 | 48.56 | 49.75 | 48.56 | 49.75 | 49.75 | - |
| Jul 07, 2023 | 49.34 | 49.63 | 48.93 | 48.93 | 48.93 | - |
| Jul 06, 2023 | 49.71 | 49.91 | 49.11 | 49.44 | 49.44 | - |
| Jul 05, 2023 | 49.80 | 50.08 | 49.53 | 50.02 | 50.02 | - |
| Jul 04, 2023 | 49.89 | 49.89 | 49.73 | 49.79 | 49.79 | - |
| Jul 03, 2023 | 49.15 | 50.06 | 49.09 | 50.06 | 50.06 | 39 |
| Jun 30, 2023 | 49.46 | 49.86 | 49.43 | 49.80 | 49.80 | - |
| Jun 29, 2023 | 47.58 | 48.64 | 47.46 | 48.64 | 48.64 | - |
| Jun 28, 2023 | 46.80 | 47.45 | 46.67 | 47.45 | 47.45 | - |
| Jun 27, 2023 | 47.06 | 47.06 | 46.66 | 46.85 | 46.85 | - |
| Jun 26, 2023 | 46.71 | 46.98 | 46.55 | 46.82 | 46.82 | - |
| Jun 23, 2023 | 46.65 | 47.24 | 46.63 | 46.99 | 46.99 | - |
| Jun 22, 2023 | 45.38 | 46.91 | 45.28 | 46.91 | 46.91 | - |
| Jun 21, 2023 | 45.18 | 45.99 | 44.81 | 45.61 | 45.61 | - |
| Jun 20, 2023 | 45.35 | 45.35 | 44.80 | 45.19 | 45.19 | - |
| Jun 19, 2023 | 45.41 | 45.53 | 45.34 | 45.38 | 45.38 | - |
| Jun 16, 2023 | 45.81 | 45.96 | 45.44 | 45.76 | 45.76 | - |
| Jun 15, 2023 | 45.58 | 46.05 | 45.00 | 45.91 | 45.91 | 59 |
| Jun 14, 2023 | 45.22 | 45.48 | 44.84 | 45.48 | 45.48 | 500 |
| Jun 13, 2023 | 44.73 | 45.06 | 44.65 | 45.06 | 45.06 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 44.41 | 44.97 | 44.33 | 44.38 | 44.38 | - |
| Jun 08, 2023 | 44.34 | 44.48 | 43.85 | 44.34 | 44.34 | - |
| Jun 07, 2023 | 43.80 | 44.54 | 43.70 | 44.54 | 44.54 | - |
| Jun 06, 2023 | 42.42 | 43.89 | 42.39 | 43.75 | 43.75 | - |
| Jun 05, 2023 | 43.63 | 44.16 | 42.46 | 42.46 | 42.46 | - |
| Jun 02, 2023 | 41.13 | 44.39 | 41.11 | 43.98 | 43.98 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 43.41 | 43.60 | 41.89 | 41.89 | 41.89 | - |
| May 30, 2023 | 45.56 | 45.76 | 43.98 | 43.98 | 43.98 | - |
| May 29, 2023 | 45.34 | 45.53 | 45.34 | 45.53 | 45.53 | - |
| May 26, 2023 | 44.71 | 45.15 | 44.45 | 45.04 | 45.04 | - |
| May 25, 2023 | 44.03 | 44.80 | 43.02 | 44.80 | 44.80 | - |
| May 24, 2023 | 42.96 | 42.98 | 42.14 | 42.62 | 42.62 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 43.58 | 44.20 | 43.50 | 43.88 | 43.88 | - |
| May 19, 2023 | 44.25 | 44.56 | 43.69 | 44.10 | 44.10 | - |
| May 18, 2023 | 42.31 | 43.83 | 42.31 | 43.83 | 43.83 | - |
| May 17, 2023 | 41.84 | 42.46 | 41.83 | 42.27 | 42.27 | - |
| May 16, 2023 | 41.27 | 42.41 | 41.21 | 41.81 | 41.81 | - |
| May 15, 2023 | 41.25 | 41.36 | 41.03 | 41.26 | 41.26 | - |
| May 12, 2023 | 41.05 | 41.13 | 40.84 | 41.13 | 41.13 | - |
| May 11, 2023 | 41.82 | 42.09 | 40.84 | 40.94 | 40.94 | - |
| May 10, 2023 | 41.90 | 42.16 | 41.52 | 41.71 | 41.71 | - |
| May 09, 2023 | 41.83 | 42.08 | 41.64 | 41.99 | 41.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
