Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Dell Technologies Inc. (12DA.DE)

74.00
-0.58
(-0.78%)
At close: April 17 at 5:35:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202573.9375.0873.0974.0073.471,039
Apr 16, 202572.9875.0071.7274.5874.057,381
Apr 15, 202575.3975.3975.3975.3974.86-
Apr 14, 202577.5079.1174.8575.3974.8637,226
Apr 11, 202570.7070.7068.5470.3569.851,663
Apr 10, 202576.5877.3470.6370.6370.134,432
Apr 9, 202566.2567.9863.4365.1264.6610,744
Apr 8, 202569.7972.7069.3771.0770.577,260
Apr 7, 202560.2070.5459.2366.6566.1816,764
Apr 4, 202569.5470.6363.5066.1565.687,331
Apr 3, 202582.8583.1371.2073.3672.8411,377
Apr 2, 202585.5886.7883.0086.7586.131,922
Apr 1, 202584.1785.5083.4685.1184.51944
Mar 31, 202583.9883.9881.9283.0782.483,088
Mar 28, 202589.7090.1984.7585.1084.501,266
Mar 27, 202588.8689.4986.9887.8187.19305
Mar 26, 202591.6393.0889.5789.7589.112,879
Mar 25, 202592.5093.5091.6792.1091.45997
Mar 24, 202590.3790.3790.3790.3789.73-
Mar 21, 202591.2491.2489.3390.3789.731,810
Mar 20, 202591.8393.6389.9692.6491.986,551
Mar 19, 202588.5191.5088.5190.8790.231,191
Mar 18, 202589.4089.8087.1488.0287.402,349
Mar 17, 202588.6788.6788.6788.6788.04-
Mar 14, 202586.5289.4086.0488.6788.042,359
Mar 13, 202585.9987.3385.6185.9385.323,167
Mar 12, 202585.2187.5784.6387.2586.633,502
Mar 11, 202583.3384.9982.6783.9683.363,620
Mar 10, 202584.0584.7181.8083.8483.255,309
Mar 7, 202586.1986.1982.4782.4781.885,626
Mar 6, 202589.3790.0086.1887.8787.255,599
Mar 5, 202590.4992.3287.0088.7088.076,210
Mar 4, 202591.3092.0788.0088.3587.724,579
Mar 3, 202599.69100.2093.0094.6193.944,306
Feb 28, 2025101.50101.9895.2997.8397.146,382
Feb 27, 2025111.80113.48107.78108.40107.631,687
Feb 26, 2025104.86104.86104.86104.86104.12-
Feb 25, 2025107.74108.90104.78104.86104.121,662
Feb 24, 2025113.50113.50106.58108.52107.755,009
Feb 21, 2025113.48113.48113.48113.48112.67-
Feb 20, 2025114.98115.54112.34113.48112.672,489
Feb 19, 2025115.14116.18113.84115.70114.882,244
Feb 18, 2025110.30110.30110.30110.30109.52-
Feb 17, 2025109.64110.98108.96110.30109.521,113
Feb 14, 2025106.02106.34104.64104.86104.121,338
Feb 13, 2025108.82108.82104.22104.78104.042,221
Feb 12, 2025107.34109.66105.68108.78108.012,929
Feb 11, 2025108.10108.56106.92107.52106.762,153
Feb 10, 2025104.00104.00104.00104.00103.26-
Feb 7, 2025101.98105.26101.54104.00103.262,971
Feb 6, 2025101.02103.20100.28102.72101.993,241
Feb 5, 202597.84100.0896.6299.9199.201,746
Feb 4, 202597.1698.1396.7098.1397.43532
Feb 3, 202597.7898.3695.9797.7297.034,833
Jan 31, 2025101.66102.98101.32102.36101.631,390
Jan 30, 202599.36100.6299.21100.0099.291,828
Jan 29, 202598.3999.5097.5098.5097.803,384
Jan 28, 2025100.84101.2696.3496.7096.013,180
Jan 27, 2025104.58105.0096.0698.7798.0712,932
Jan 24, 2025109.08109.08109.08109.08108.31-
Jan 23, 2025110.36110.70108.00109.08108.3112,725
Jan 22, 2025 0.38545898 Dividend
Jan 22, 2025109.56115.18108.78112.26111.463,998
Jan 21, 2025106.94106.94106.94106.94105.74-
Jan 20, 2025106.94106.94106.94106.94105.74-
Jan 17, 2025106.94106.94106.94106.94105.74-
Jan 16, 2025107.60108.46105.84106.94105.741,760
Jan 15, 2025106.40108.50105.30105.96104.772,838
Jan 14, 2025109.06110.04104.80104.80103.622,855
Jan 13, 2025111.72111.72105.08107.56106.352,509
Jan 10, 2025116.82116.82112.36113.58112.303,473
Jan 9, 2025115.22119.80114.82119.80118.462,038
Jan 8, 2025119.38119.38119.38119.38118.04-
Jan 7, 2025120.74121.50117.64119.38118.042,990
Jan 6, 2025116.94120.08116.82119.24117.902,775
Jan 3, 2025114.12116.80113.58115.46114.163,004
Jan 2, 2025112.42114.06110.54113.80112.521,405
Dec 30, 2024112.96112.96112.96112.96111.69-
Dec 27, 2024114.16114.16112.32112.96111.69635
Dec 23, 2024112.66113.54111.50112.98111.711,297
Dec 20, 2024107.50110.58104.28110.36109.123,774
Dec 19, 2024109.14110.98107.96109.24108.013,915
Dec 18, 2024112.84115.22112.66113.38112.114,819
Dec 17, 2024113.86113.86112.42113.24111.971,714
Dec 16, 2024112.88115.78112.52114.52113.231,358
Dec 13, 2024114.72115.60111.38112.16110.90687
Dec 12, 2024112.16114.68111.70114.04112.763,358
Dec 11, 2024112.36112.62110.58112.62111.36-
Dec 10, 2024115.60115.60115.60115.60114.30-
Dec 9, 2024116.72116.90114.56115.60114.304,649
Dec 6, 2024118.76119.02117.20117.48116.162,776
Dec 5, 2024119.72121.46119.24120.00118.651,197
Dec 4, 2024118.98120.92118.68120.36119.0110,872
Dec 3, 2024122.82122.82118.28118.54117.216,601
Dec 2, 2024121.32121.46117.90121.46120.106,912
Nov 29, 2024119.08120.42118.26120.24118.892,915
Nov 28, 2024116.70116.70116.70116.70115.39-
Nov 27, 2024119.38120.44115.10116.70115.3913,816
Nov 26, 2024137.70138.02135.66137.36135.828,519
Nov 25, 2024137.30137.30137.30137.30135.76-
Nov 22, 2024132.92137.98132.82137.30135.765,841
Nov 21, 2024127.30132.50126.46132.50131.012,452
Nov 20, 2024129.28131.46126.80127.70126.273,137
Nov 19, 2024129.30129.30125.90127.62126.192,278
Nov 18, 2024127.66127.66127.66127.66126.23-
Nov 15, 2024127.66127.66127.66127.66126.23-
Nov 14, 2024128.44129.80126.44127.66126.231,350
Nov 13, 2024128.46130.80127.68129.34127.893,157
Nov 12, 2024130.18133.00127.74129.40127.952,936
Nov 11, 2024126.98132.00125.42127.04125.611,814
Nov 8, 2024128.42129.06125.60127.02125.591,078
Nov 7, 2024128.38129.40126.64126.64125.222,382
Nov 6, 2024127.20130.00124.32127.06125.634,608
Nov 5, 2024119.56121.20119.14121.00119.64866
Nov 4, 2024120.58124.30120.32120.60119.252,143
Nov 1, 2024113.92113.92113.92113.92112.64-
Oct 31, 2024116.84117.38113.12113.92112.641,394
Oct 30, 2024111.74122.58110.62122.58121.205,270
Oct 29, 2024111.94112.36111.44112.24110.98860
Oct 28, 2024114.26114.50112.62112.62111.36474
Oct 25, 2024111.76114.96111.56114.54113.25399
Oct 24, 2024111.70112.30110.90111.98110.721,987
Oct 23, 2024111.96113.14110.00112.16110.90892
Oct 22, 2024 0.38545898 Dividend
Oct 22, 2024115.54116.18110.42112.02110.761,881
Oct 21, 2024116.34117.34115.46116.66114.91866
Oct 18, 2024119.68120.58116.10116.10114.36841
Oct 17, 2024116.54121.06116.54120.44118.631,266
Oct 16, 2024116.12117.38114.82116.04114.301,894
Oct 15, 2024118.18120.00115.98117.82116.056,779
Oct 14, 2024116.64119.24116.64117.24115.484,658
Oct 11, 2024114.30116.18113.18115.60113.871,671
Oct 10, 2024111.76111.76111.76111.76110.08-
Oct 9, 2024110.98112.10110.34111.76110.08985
Oct 8, 2024109.06109.06109.06109.06107.42-
Oct 7, 2024109.78110.04108.02109.06107.422,381
Oct 4, 2024105.00108.74105.00107.22105.613,667
Oct 3, 2024103.38105.52102.78104.06102.501,644
Oct 2, 2024102.16105.44101.40104.78103.21710
Oct 1, 2024105.94107.58102.38103.04101.493,908
Sep 30, 2024107.56108.42105.32106.32104.732,439
Sep 27, 2024111.86112.16108.64109.56107.922,788
Sep 26, 2024110.00111.72108.80111.18109.513,157
Sep 25, 2024104.68106.98104.20106.50104.901,254
Sep 24, 2024106.00106.48104.10104.34102.783,600
Sep 23, 2024105.70105.96104.92105.96104.371,668
Sep 20, 2024105.26105.68102.46105.28103.701,558
Sep 19, 2024106.38108.12105.72105.72104.134,439
Sep 18, 2024104.56107.40104.30105.50103.921,457
Sep 17, 2024105.22106.68104.00104.92103.354,748
Sep 16, 2024102.96103.00100.62102.76101.221,573
Sep 13, 2024101.48101.48101.48101.4899.96-
Sep 12, 202499.52101.8898.57101.4899.962,086
Sep 11, 202496.0797.5795.7696.8695.412,916
Sep 10, 202496.5797.0195.7996.8395.381,156
Sep 9, 202498.4698.8295.3896.8395.386,583
Sep 6, 202495.3097.1791.5992.6191.221,575
Sep 5, 202498.5399.0294.9796.7195.262,821
Sep 4, 202498.8099.5897.0398.8797.397,568
Sep 3, 2024105.00105.3099.30101.0899.564,057
Sep 2, 2024105.02105.10103.52104.98103.412,324
Aug 30, 2024104.98106.80100.78103.04101.4915,166
Aug 29, 202497.54101.6694.01101.0699.5410,958
Aug 28, 2024100.26100.8697.3897.8996.427,023
Aug 27, 2024100.04100.2898.0099.0997.602,121
Aug 26, 2024100.50102.1499.17100.0698.563,064
Aug 23, 202499.14101.0298.74100.0098.502,876
Aug 22, 2024100.54102.1099.4399.4397.942,394
Aug 21, 202499.36100.5498.0099.6298.131,493
Aug 20, 2024101.28101.4499.01100.3498.841,860
Aug 19, 2024101.02101.1498.1499.8298.323,522
Aug 16, 2024102.50102.9498.44100.0898.5810,057
Aug 15, 202494.60100.5894.10100.3898.879,437
Aug 14, 202492.1594.4190.3993.9492.5310,956
Aug 13, 202489.0092.5588.4292.0690.686,068
Aug 12, 202485.9989.3684.5088.1286.803,405
Aug 9, 202485.1285.1281.2382.9881.742,837
Aug 8, 202480.1883.2980.1382.9181.674,728
Aug 7, 202483.9985.2581.4782.5381.298,399
Aug 6, 202492.7193.0885.5086.3385.045,764
Aug 5, 202482.2089.4680.2089.2887.9417,857
Aug 2, 202498.4498.8191.9693.7592.344,344
Aug 1, 2024106.66106.76102.80102.80101.263,321
Jul 31, 2024103.94107.46103.02105.80104.214,290
Jul 30, 2024103.02104.5099.82100.5299.015,128
Jul 29, 2024105.30106.12103.56103.58102.031,520
Jul 26, 2024103.36105.52103.28103.68102.133,935
Jul 25, 2024107.02107.50101.84104.48102.9112,052
Jul 24, 2024114.34115.34108.90109.20107.563,728
Jul 23, 2024 0.38545898 Dividend
Jul 23, 2024117.72118.16115.50117.32115.561,963
Jul 22, 2024117.38119.02113.82118.44116.233,124
Jul 19, 2024116.98118.78113.24115.64113.482,837
Jul 18, 2024116.22117.00112.20112.36110.2610,818
Jul 17, 2024120.92122.28114.84116.12113.953,231
Jul 16, 2024126.00126.50122.00122.70120.412,004
Jul 15, 2024128.02129.84126.74127.52125.141,599
Jul 12, 2024129.12129.74127.74129.04126.631,182
Jul 11, 2024134.54135.18129.24129.40126.98676
Jul 10, 2024135.42136.42132.16133.70131.202,501
Jul 9, 2024136.72138.60134.80135.70133.162,628
Jul 8, 2024128.20133.62127.64133.36130.874,503
Jul 5, 2024132.24132.24127.92128.62126.215,010
Jul 4, 2024129.34134.40129.34132.34129.87771
Jul 3, 2024133.52138.30131.88132.08129.613,642
Jul 2, 2024131.94133.48130.92131.52129.061,369
Jul 1, 2024129.60132.10124.80132.10129.634,114
Jun 28, 2024131.14132.28129.32129.48127.061,589
Jun 27, 2024129.62129.62129.62129.62127.20-
Jun 26, 2024132.00133.30129.60129.62127.202,419
Jun 25, 2024126.86132.30126.36132.30129.833,177
Jun 24, 2024135.48136.22128.72130.08127.654,272
Jun 21, 2024140.00140.36132.20136.24133.696,909
Jun 20, 2024143.90149.42139.40142.48139.8211,939
Jun 19, 2024142.50143.00141.00141.90139.2511,630
Jun 18, 2024133.68142.50129.02141.32138.688,782
Jun 17, 2024125.84133.98125.78133.32130.832,314
Jun 14, 2024126.20127.00124.12124.12121.803,798
Jun 13, 2024122.08126.12121.42125.60123.256,065
Jun 12, 2024123.02124.44120.18121.04118.782,161
Jun 11, 2024122.98125.64122.00123.14120.841,991
Jun 10, 2024120.00126.06119.24125.04122.703,794
Jun 7, 2024122.40125.10120.66121.20118.932,959
Jun 6, 2024126.42127.00121.84122.66120.373,855
Jun 5, 2024125.72126.90122.42124.12121.805,210
Jun 4, 2024121.44126.52119.50123.94121.6211,426
Jun 3, 2024130.36130.36118.44122.34120.0518,485
May 31, 2024129.30138.56121.30122.08119.8039,856
May 30, 2024165.28171.50152.88154.98152.0813,387
May 29, 2024154.32158.08151.84156.02153.1011,913
May 28, 2024153.50155.78149.00154.24151.367,243
May 27, 2024150.78152.80149.42152.80149.945,125
May 24, 2024144.34153.26143.14150.82148.004,203
May 23, 2024144.80149.56141.80145.94143.214,398
May 22, 2024136.18137.00135.26136.68134.121,422
May 21, 2024134.74137.04132.96137.04134.483,372
May 20, 2024139.28140.66136.10136.74134.18446
May 17, 2024135.34136.42134.84135.86133.32559
May 16, 2024139.02140.42132.32135.32132.794,815
May 15, 2024124.02134.36124.02134.36131.852,355
May 14, 2024121.74122.86119.02122.86120.56575
May 13, 2024123.22124.64121.94122.80120.501,094
May 10, 2024122.96124.70122.06122.98120.681,453
May 9, 2024122.56122.56121.58121.86119.58109
May 8, 2024118.96122.28117.76121.30119.03455
May 7, 2024120.06120.56119.08119.50117.27708
May 6, 2024116.60119.12115.56118.66116.441,042
May 3, 2024115.34117.20114.92116.60114.42348
May 2, 2024112.30114.04111.64113.22111.10833
Apr 30, 2024119.44119.44116.44116.44114.26942
Apr 29, 2024117.98118.88115.58117.54115.341,797
Apr 26, 2024118.14118.26116.50116.50114.32215
Apr 25, 2024109.00113.96109.00113.96111.832,293
Apr 24, 2024114.30117.28113.10113.10110.991,076
Apr 23, 2024108.20112.62108.04112.10110.00567
Apr 22, 2024 0.38545898 Dividend
Apr 22, 2024106.96110.40106.26107.86105.841,081
Apr 19, 2024107.80110.42107.80109.54107.06930
Apr 18, 2024113.50113.52109.96111.36108.83265
Apr 17, 2024110.54114.98110.52112.66110.10675

Related Tickers

SYV.DE 3D Systems Corporation
1.5625
-11.42%
 
MUB.DE Mühlbauer Holding AG
42.00
0.00%
 
JY0.DE ParTec AG
38.20
-1.29%
 
7HP.DE HP Inc.
20.85
-0.33%
 
C3RY.DE Cherry SE
0.7520
+1.62%
 
LOGI Logitech International S.A.
71.09
-0.75%
 
NTAP NetApp, Inc.
81.68
-1.13%
 
PSTG Pure Storage, Inc.
40.21
-3.69%
 
QMCO Quantum Corporation
9.84
-4.65%
 
STX Seagate Technology Holdings plc
73.93
-2.44%