Berlin - Delayed Quote EUR

Dell Technologies Inc (12DA.BE)

94.11
-3.96
(-4.04%)
At close: June 2 at 9:52:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.000.000.0094.1194.11-
May 30, 2025102.36102.4696.8398.0798.07-
May 29, 2025103.50103.6298.8199.3499.34-
May 28, 2025100.50101.58100.08100.80100.80-
May 27, 202599.83102.1299.69100.48100.48-
May 26, 2025100.14100.5299.93100.28100.28-
May 23, 202599.2199.2795.5098.8298.82-
May 22, 202598.7999.9498.3899.5599.55-
May 21, 2025100.14101.8099.0099.2499.24-
May 20, 2025101.26102.00100.60101.02101.02-
May 19, 202598.96102.2497.98101.74101.7418
May 16, 202598.71102.7298.33102.72102.72-
May 15, 202598.7899.3696.8999.1399.13-
May 14, 202596.7999.4396.2599.4399.43-
May 13, 202592.5296.4492.1496.4496.44-
May 12, 202588.5093.2988.5093.2393.23-
May 9, 202585.9086.8285.2085.2385.23-
May 8, 202585.6886.7485.1185.9685.96-
May 7, 202583.8584.1881.9984.1884.18-
May 6, 202582.6483.0781.7382.7782.77-
May 5, 202583.0584.2681.7683.5483.54-
May 2, 202581.5584.0381.5583.6083.60-
Apr 30, 202580.0080.9277.6080.9280.92-
Apr 29, 202583.0883.2982.0682.6282.62-
Apr 28, 202583.1283.6381.6482.9582.95-
Apr 25, 202584.0384.1882.7483.1983.19-
Apr 24, 202578.6282.9377.0082.9382.93-
Apr 23, 202576.6180.2776.6178.7878.78-
Apr 22, 2025 0.45947996 Dividend
Apr 22, 202571.1774.2371.1773.2573.25-
Apr 17, 202574.3074.9272.9974.3773.85-
Apr 16, 202572.2474.2671.7572.9572.44-
Apr 15, 202575.0576.1274.7875.8275.28300
Apr 14, 202577.8377.8374.7675.0474.51-
Apr 11, 202571.3872.6068.6972.1171.60-
Apr 10, 202576.4076.5469.4970.1569.6540
Apr 9, 202563.9577.4863.9576.8876.3420
Apr 8, 202569.4072.0765.6265.6265.16-
Apr 7, 202560.5068.5460.0268.1267.64250
Apr 4, 202569.6170.3264.0665.8165.3560
Apr 3, 202582.4482.5069.9969.9969.50-
Apr 2, 202585.2387.8683.6387.8687.24-
Apr 1, 202583.7585.2483.5784.8984.29-
Mar 31, 202584.0784.0782.7183.8783.2820
Mar 28, 202589.7989.8584.8285.0784.47-
Mar 27, 202588.8490.6487.0890.1489.50-
Mar 26, 202591.7192.1689.1789.4888.85-
Mar 25, 202592.4593.2691.3491.6190.96-
Mar 24, 202591.3693.7491.3692.4191.76-
Mar 21, 202591.4591.4589.4691.2090.56-
Mar 20, 202591.6593.2190.4091.5690.91-
Mar 19, 202588.4691.4988.4690.5989.95-
Mar 18, 202589.3489.4287.2288.3087.68-
Mar 17, 202587.2990.3187.2589.4188.78-
Mar 14, 202586.1389.3486.1387.6587.0320
Mar 13, 202586.5987.0584.4585.3484.74-
Mar 12, 202584.7387.9084.7386.8986.28-
Mar 11, 202583.1583.9882.9383.7183.12-
Mar 10, 202583.7384.5981.9383.6683.07-
Mar 7, 202585.8785.8782.1283.9683.373
Mar 6, 202590.2090.2586.2486.6186.00-
Mar 5, 202590.5290.5287.2189.8389.20-
Mar 4, 202591.4191.4188.3488.5887.95-
Mar 3, 202599.7499.7490.9490.9490.30440
Feb 28, 2025101.50101.6495.6498.6697.96-
Feb 27, 2025111.32113.30104.12104.12103.38-
Feb 26, 2025106.14111.08106.10110.46109.68-
Feb 25, 2025108.12108.56104.64105.32104.58-
Feb 24, 2025112.58112.78107.00109.48108.71-
Feb 21, 2025114.22115.14112.50113.12112.32-
Feb 20, 2025114.96115.52113.00113.96113.16-
Feb 19, 2025115.32116.76114.62115.40114.59-
Feb 18, 2025109.88115.10109.88114.64113.83-
Feb 17, 2025110.70110.70109.54110.42109.64-
Feb 14, 2025105.46108.82104.56108.82108.05-
Feb 13, 2025108.80108.80104.58105.28104.5425
Feb 12, 2025107.70109.50106.86108.64107.87-
Feb 11, 2025108.32108.34107.12107.18106.42-
Feb 10, 2025103.62109.28103.54109.28108.51-
Feb 7, 2025102.04104.88101.66103.40102.67-
Feb 6, 2025100.48102.96100.46101.74101.02-
Feb 5, 202597.25101.0296.56100.72100.01-
Feb 4, 202597.7498.5797.0597.8597.16-
Feb 3, 202597.0598.1297.0597.1396.44-
Jan 31, 2025102.04103.14100.28100.2899.57-
Jan 30, 202599.14101.2299.14101.22100.5110
Jan 29, 202598.3599.0897.7699.0898.38-
Jan 28, 202599.65100.5296.7897.5796.88-
Jan 27, 2025104.34104.8096.7897.8697.17-
Jan 24, 2025108.96109.98107.96108.50107.73-
Jan 23, 2025109.98110.40108.44109.34108.57-
Jan 22, 2025 0.389464 Dividend
Jan 22, 2025109.58112.84109.10110.64109.86-
Jan 21, 2025106.04106.86104.42106.86105.66-
Jan 20, 2025106.00106.42105.86105.86104.6722
Jan 17, 2025107.16107.64107.04107.64106.44-
Jan 16, 2025106.84107.90106.84107.34106.14-
Jan 15, 2025106.00108.38105.24106.06104.87-
Jan 14, 2025108.78109.48104.46105.58104.40-
Jan 13, 2025111.60111.60104.96107.34106.14-
Jan 10, 2025115.68115.86112.18112.18110.92-
Jan 9, 2025115.40116.60115.18116.06114.76-
Jan 8, 2025117.68118.72115.44115.54114.25-
Jan 7, 2025120.28121.08117.12117.12115.8112
Jan 6, 2025116.80120.20116.80120.20118.85-
Jan 3, 2025113.32116.50113.32116.38115.08-
Jan 2, 2025111.76113.90111.12113.64112.3712
Dec 30, 2024112.48112.62110.76110.76109.52-
Dec 27, 2024113.84114.04112.20112.64111.38108
Dec 23, 2024112.36114.46111.82114.46113.18-
Dec 20, 2024107.58111.20104.48111.20109.96-
Dec 19, 2024108.84110.06107.72107.72106.51-
Dec 18, 2024112.66114.86109.14109.14107.92-
Dec 17, 2024113.32113.84112.58113.14111.87-
Dec 16, 2024112.88114.80112.42113.66112.39-
Dec 13, 2024114.42115.42111.58112.34111.0813
Dec 12, 2024112.28114.06111.78114.06112.78-
Dec 11, 2024111.80113.02110.30112.94111.681
Dec 10, 2024116.38117.48110.90111.30110.0527
Dec 9, 2024116.86117.40114.54117.40116.09-
Dec 6, 2024118.88118.88116.36116.36115.06-
Dec 5, 2024119.56120.40118.44118.44117.117
Dec 4, 2024119.20120.42118.18119.72118.3875
Dec 3, 2024120.20120.20118.24119.34118.00-
Dec 2, 2024120.24121.54119.04120.16118.8119
Nov 29, 2024119.00121.00118.60120.48119.1325
Nov 28, 2024118.38120.72118.38120.10118.76142
Nov 27, 2024119.00119.44115.24117.96116.64170
Nov 26, 2024137.62137.90135.52135.52134.00-
Nov 25, 2024140.42140.62136.54136.68135.15-
Nov 22, 2024133.24138.22133.24137.74136.20250
Nov 21, 2024127.06133.08126.68132.38130.90-
Nov 20, 2024128.36131.46126.02127.16125.74-
Nov 19, 2024129.30129.40125.36128.26126.82-
Nov 18, 2024126.68129.68123.94127.90126.47-
Nov 15, 2024126.64126.64124.18125.22123.82-
Nov 14, 2024128.08129.76127.26127.76126.33-
Nov 13, 2024128.54130.82127.66127.66126.23-
Nov 12, 2024130.14131.90128.04128.58127.14-
Nov 11, 2024126.60130.32125.24130.24128.78-
Nov 8, 2024128.14128.50125.76125.76124.35-
Nov 7, 2024129.20129.20126.12128.02126.59-
Nov 6, 2024126.70129.24125.60128.66127.22-
Nov 5, 2024119.64122.36119.24122.36120.99-
Nov 4, 2024120.22123.56119.82119.82118.482
Nov 1, 2024114.84120.92114.84120.92119.5719
Oct 31, 2024117.30117.42113.50113.84112.57-
Oct 30, 2024112.36123.30111.10118.90117.57-
Oct 29, 2024111.98113.20111.36111.92110.67-
Oct 28, 2024114.70114.70111.72111.72110.47-
Oct 25, 2024111.82114.54111.76113.56112.29-
Oct 24, 2024111.62112.08111.04111.92110.67-
Oct 23, 2024111.28112.40109.94110.52109.28-
Oct 22, 2024 0.389464 Dividend
Oct 22, 2024115.48116.00110.50111.88110.63-
Oct 21, 2024116.30116.66115.66115.96114.22-
Oct 18, 2024119.56120.12115.70116.50114.75-
Oct 17, 2024116.88121.24116.88119.26117.47-
Oct 16, 2024115.22117.08115.22116.72114.97-
Oct 15, 2024118.14118.74115.70115.70113.97-
Oct 14, 2024116.64118.38116.64117.40115.64-
Oct 11, 2024114.12116.86113.64116.86115.11-
Oct 10, 2024111.26114.02111.08114.02112.31-
Oct 9, 2024110.52112.06110.28111.70110.03-
Oct 8, 2024108.18110.60108.14110.40108.75-
Oct 7, 2024110.84110.84108.38108.58106.95-
Oct 4, 2024104.42109.70104.42109.70108.065
Oct 3, 2024102.80104.16102.56103.76102.20-
Oct 2, 2024101.54105.12101.30103.46101.91-
Oct 1, 2024106.10107.52102.20103.36101.81-
Sep 30, 2024107.40107.82105.00105.50103.9238
Sep 27, 2024111.62112.02108.14108.14106.52-
Sep 26, 2024109.16112.08109.16112.08110.40-
Sep 25, 2024104.66107.50104.32107.50105.89-
Sep 24, 2024105.60106.54104.32105.08103.50-
Sep 23, 2024105.36105.88105.04105.48103.90-
Sep 20, 2024105.20105.88104.04104.68103.11-
Sep 19, 2024106.40107.86105.58105.58104.00-
Sep 18, 2024105.24106.52104.42105.84104.25-
Sep 17, 2024105.10106.32104.40104.40102.84-
Sep 16, 2024102.78103.68101.02103.68102.13-
Sep 13, 2024101.32102.96101.32102.58101.04-
Sep 12, 202498.99102.1498.74102.14100.61-
Sep 11, 202496.1797.7596.1297.7596.28-
Sep 10, 202496.8497.4195.7297.0395.58-
Sep 9, 202497.8798.5895.7095.8294.3810
Sep 6, 202495.6995.8991.6191.6190.24-
Sep 5, 202498.2499.0896.1996.9795.52-
Sep 4, 202499.0099.5698.1098.7897.30-
Sep 3, 2024104.60105.2299.70100.1298.6250
Sep 2, 2024105.26105.26104.42104.56102.9910
Aug 30, 2024104.50106.68101.36104.68103.11-
Aug 29, 202496.19101.5095.59100.2698.76-
Aug 28, 202499.88100.6698.2299.0997.6012
Aug 27, 202499.85100.2299.0099.9698.46-
Aug 26, 2024100.42101.3499.2899.6898.19-
Aug 23, 202498.77100.1498.7799.9198.41-
Aug 22, 2024100.62101.2699.1599.1597.66-
Aug 21, 202499.12100.4499.12100.0898.58-
Aug 20, 2024101.06101.4898.7099.9598.45-
Aug 19, 2024101.04101.2099.18100.7899.27-
Aug 16, 2024101.94102.7699.24101.2499.72-
Aug 15, 202493.94100.6493.94100.5299.01-
Aug 14, 202491.8593.9390.8993.3991.99-
Aug 13, 202488.6992.1088.6991.1589.786
Aug 12, 202485.4089.2784.8187.8686.54-
Aug 9, 202484.0784.4981.8084.4283.151
Aug 8, 202479.9983.5879.9983.3582.10-
Aug 7, 202483.0484.9780.2180.2179.0110
Aug 6, 202492.2492.8986.4287.4686.15-
Aug 5, 202488.0090.0881.3589.1687.8257
Aug 2, 202498.3798.3792.8994.3492.93-
Aug 1, 2024106.68106.68100.06100.0698.56-
Jul 31, 2024103.84106.42103.22104.48102.91-
Jul 30, 2024102.54103.9099.32100.0898.5860
Jul 29, 2024105.14106.42103.56103.84102.282
Jul 26, 2024103.22105.14103.16103.92102.36-
Jul 25, 2024107.52107.52103.22104.18102.62-
Jul 24, 2024114.48115.28107.78107.94106.3215
Jul 23, 2024 0.389464 Dividend
Jul 23, 2024117.54118.08115.86116.94115.19-
Jul 22, 2024116.26119.18116.06118.72116.50-
Jul 19, 2024115.94116.58113.74114.80112.66-
Jul 18, 2024115.78117.24112.30113.38111.2634
Jul 17, 2024122.30122.30114.14114.14112.01-
Jul 16, 2024126.70126.70123.16123.78121.47-
Jul 15, 2024128.58129.54125.80125.80123.45-
Jul 12, 2024128.84129.40126.98128.62126.22-
Jul 11, 2024134.34134.68128.96129.30126.88-
Jul 10, 2024135.24135.98131.84134.68132.16-
Jul 9, 2024135.68136.52134.50134.50131.99-
Jul 8, 2024128.68135.78128.10135.78133.2416
Jul 5, 2024132.92132.92128.14128.62126.2211
Jul 4, 2024131.90133.50131.90133.50131.01-
Jul 3, 2024133.38136.22130.96131.90129.44-
Jul 2, 2024133.16133.24131.16132.08129.61-
Jul 1, 2024131.78133.04127.70133.04130.5529
Jun 28, 2024131.06131.22127.32127.86125.47-
Jun 27, 2024127.94132.00127.94130.68128.24-
Jun 26, 2024131.98133.58127.18128.76126.353
Jun 25, 2024127.48132.30126.84131.34128.89-
Jun 24, 2024136.04136.04129.10129.10126.69-
Jun 21, 2024139.88140.04133.84135.12132.60-
Jun 20, 2024142.00148.08136.44139.26136.6638
Jun 19, 2024142.02142.58141.76142.02139.3720
Jun 18, 2024133.70142.82133.70140.30137.6827
Jun 17, 2024126.00133.64125.32133.64131.1475
Jun 14, 2024126.40126.48123.02124.26121.94-
Jun 13, 2024122.82126.06121.44126.06123.71-
Jun 12, 2024123.02123.60120.76121.60119.33-
Jun 11, 2024122.82124.98122.04124.18121.86-
Jun 10, 2024119.42125.24119.24122.68120.3920
Jun 7, 2024121.88122.92121.34122.92120.62-
Jun 6, 2024125.70126.72121.74122.28120.0055
Jun 5, 2024125.60127.12123.36125.60123.25-
Jun 4, 2024121.62125.46120.10125.00122.66-
Jun 3, 2024129.58129.58121.32121.32119.05-

Related Tickers

QMCO Quantum Corporation
11.74
-1.10%
 
WDC Western Digital Corporation
52.19
+1.24%
 
QUBT Quantum Computing Inc.
11.80
+4.19%
 
RGTI Rigetti Computing, Inc.
12.26
+1.24%
 
SMCI Super Micro Computer, Inc.
41.20
+2.95%