Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hanover - Delayed Quote EUR

Dell Technologies Inc (12DA.HA)

Compare
82.90
-4.84
(-5.52%)
At close: March 7 at 5:25:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202585.8685.8682.9082.9082.90-
Mar 6, 202589.3289.3287.7487.7487.74-
Mar 5, 202590.3390.3388.8588.8588.85410
Mar 4, 202591.3891.3887.9890.4290.425
Mar 3, 202599.3599.3594.9194.9194.91-
Feb 28, 2025102.30102.3097.7897.7897.78-
Feb 27, 2025111.14111.14108.32108.32108.32-
Feb 26, 2025105.80110.82105.80110.82110.82-
Feb 25, 2025107.98107.98105.24105.24105.24-
Feb 24, 2025112.50112.50108.20108.20108.20-
Feb 21, 2025114.00115.02114.00115.02115.02-
Feb 20, 2025114.64114.64113.14113.14113.14-
Feb 19, 2025115.02115.84115.02115.84115.84-
Feb 18, 2025110.02113.52110.02113.52113.52-
Feb 17, 2025109.50110.02109.50110.02110.02-
Feb 14, 2025105.24105.24104.70104.70104.70-
Feb 13, 2025108.72108.72104.30104.30104.30-
Feb 12, 2025107.46108.44107.46108.44108.44-
Feb 11, 2025108.22108.22107.36107.36107.36-
Feb 10, 2025103.42105.84103.42105.84105.84-
Feb 7, 2025101.82103.74101.82103.74103.74-
Feb 6, 2025100.32102.24100.32102.24102.24-
Feb 5, 202597.0199.4697.0199.4699.46-
Feb 4, 202597.2097.6597.2097.6597.65-
Feb 3, 202596.6197.1496.6197.1497.14-
Jan 31, 2025101.84102.46101.84102.46102.46-
Jan 30, 202598.8899.9298.8899.9299.92-
Jan 29, 202597.8198.4897.8198.4898.48-
Jan 28, 202599.1399.1396.4296.4296.42-
Jan 27, 2025103.92103.9298.7698.7698.76-
Jan 24, 2025108.40108.56108.40108.56108.56-
Jan 23, 2025109.46109.46108.90108.90108.90-
Jan 22, 2025 0.41 Dividend
Jan 22, 2025109.86111.78109.86111.78111.78-
Jan 21, 2025105.74105.74104.88104.88104.43-
Jan 20, 2025105.62105.62105.38105.38104.93-
Jan 17, 2025106.86107.34106.86107.34106.88-
Jan 16, 2025106.62107.08106.62107.08106.63-
Jan 15, 2025105.82106.16105.82106.16105.71-
Jan 14, 2025108.48108.48104.94104.94104.4915
Jan 13, 2025111.42111.42107.10107.10106.65-
Jan 10, 2025115.38115.38113.32113.32112.84-
Jan 9, 2025115.08116.10115.08116.10115.6150
Jan 8, 2025117.38117.38115.86115.86115.37-
Jan 7, 2025120.40120.40119.24119.24118.7310
Jan 6, 2025116.42118.92116.42118.92118.42-
Jan 3, 2025113.20115.20113.20115.20114.71-
Jan 2, 2025111.72113.50111.72113.50113.02-
Dec 30, 2024112.28112.28112.28112.28111.80-
Dec 27, 2024114.00114.00111.98111.98111.50-
Dec 23, 2024112.16112.64112.16112.64112.16-
Dec 20, 2024107.30110.18107.30110.18109.71-
Dec 19, 2024108.66108.70108.66108.70108.2410
Dec 18, 2024112.52113.32112.52113.32112.84-
Dec 17, 2024112.92112.92112.24112.24111.76-
Dec 16, 2024112.62114.38112.62114.38113.89-
Dec 13, 2024114.58114.58111.82111.82111.35-
Dec 12, 2024111.68114.36111.68114.36113.87-
Dec 11, 2024110.42112.14110.42112.14111.66-
Dec 10, 2024116.20116.20113.28113.28112.80-
Dec 9, 2024116.00116.00115.10115.10114.61-
Dec 6, 2024117.88117.88117.20117.20116.70-
Dec 5, 2024119.02119.96119.02119.96119.45-
Dec 4, 2024118.40119.80118.40119.80119.29-
Dec 3, 2024119.70119.70118.64118.64118.14-
Dec 2, 2024120.24120.42120.24120.42119.919
Nov 29, 2024118.86120.04118.86120.04119.53-
Nov 28, 2024118.00119.78118.00119.78119.27-
Nov 27, 2024119.24119.24116.18116.18115.69-
Nov 26, 2024136.52136.52136.28136.28135.70-
Nov 25, 2024139.10139.10136.38136.38135.80-
Nov 22, 2024132.00136.34132.00136.34135.76-
Nov 21, 2024126.52131.24126.52131.24130.68-
Nov 20, 2024127.82127.82126.94126.94126.40-
Nov 19, 2024128.10128.10126.70126.70126.16-
Nov 18, 2024125.00128.72125.00128.72128.17-
Nov 15, 2024125.68125.68125.00125.00124.47-
Nov 14, 2024127.80127.80126.90126.90126.36-
Nov 13, 2024127.48128.66127.48128.66128.11-
Nov 12, 2024131.14131.14128.34128.34127.801
Nov 11, 2024125.10127.00125.10127.00126.46-
Nov 8, 2024127.00127.00126.62126.62126.08-
Nov 7, 2024128.38128.38125.96125.96125.43-
Nov 6, 2024124.00126.90124.00126.90126.36-
Nov 5, 2024118.68120.18118.68120.18119.67-
Nov 4, 2024119.92120.90119.92120.90120.39-
Nov 1, 2024114.28119.64114.28119.64119.13-
Oct 31, 2024116.44116.44113.26113.26112.78-
Oct 30, 2024111.72121.40111.72121.40120.88-
Oct 29, 2024111.26111.64111.26111.64111.17-
Oct 28, 2024112.98112.98112.34112.34111.86-
Oct 25, 2024111.18114.22111.18114.22113.74-
Oct 24, 2024110.68110.94110.68110.94110.47-
Oct 23, 2024110.56111.68110.56111.68111.21-
Oct 22, 2024 0.41 Dividend
Oct 22, 2024114.48114.48110.84110.84110.37-
Oct 21, 2024115.52115.94115.52115.94115.00-
Oct 18, 2024118.74118.74115.82115.82114.89-
Oct 17, 2024116.04120.04116.04120.04119.071,800
Oct 16, 2024114.82115.30114.82115.30114.37-
Oct 15, 2024117.42117.42117.26117.26116.31-
Oct 14, 2024115.94118.04115.94117.00116.06200
Oct 11, 2024113.36114.76113.36114.76113.8320
Oct 10, 2024109.86113.14109.86113.14112.23-
Oct 9, 2024109.66111.28109.66111.28110.38-
Oct 8, 2024107.46110.00107.46110.00109.11-
Oct 7, 2024108.98108.98108.42108.42107.55-
Oct 4, 2024104.14106.84104.14106.84105.98-
Oct 3, 2024102.12103.48102.12103.48102.65-
Oct 2, 2024102.00104.08102.00104.08103.24-
Oct 1, 2024105.32105.32101.92101.92101.10-
Sep 30, 2024106.48106.48105.74105.74104.89-
Sep 27, 2024111.20111.20108.40108.40107.53-
Sep 26, 2024108.28113.54108.28113.54112.6282
Sep 25, 2024103.64105.84103.64105.84104.99-
Sep 24, 2024104.80104.80104.12104.12103.28-
Sep 23, 2024104.78105.14104.78105.14104.29-
Sep 20, 2024104.52104.64104.52104.64103.80-
Sep 19, 2024105.78105.78105.60105.60104.75-
Sep 18, 2024104.78105.02104.78105.02104.17-
Sep 17, 2024103.90104.56103.90104.56103.72-
Sep 16, 2024102.06103.20102.06103.20102.3720
Sep 13, 2024100.58102.50100.58102.50101.67-
Sep 12, 202498.32100.9498.32100.94100.13-
Sep 11, 202495.4396.4095.4396.4095.62-
Sep 10, 202496.0396.3196.0396.3195.53-
Sep 9, 202496.9296.9295.5295.5294.75-
Sep 6, 202494.8994.8992.0592.0591.31-
Sep 5, 202497.4697.4696.0096.0095.23-
Sep 4, 202498.5198.5198.0898.0897.29-
Sep 3, 2024104.00104.0099.9199.9199.10-
Sep 2, 2024104.50104.50104.26104.26103.42-
Aug 30, 2024104.20104.20100.94100.94100.13-
Aug 29, 202495.3599.8495.3599.8499.03-
Aug 28, 202498.8098.8098.8098.8098.00-
Aug 27, 202498.9898.9898.8498.8498.04-
Aug 26, 202499.62100.2499.6299.9899.1720
Aug 23, 202498.0599.5798.0599.5798.77-
Aug 22, 2024100.00100.0099.1199.1198.31-
Aug 21, 202498.3298.3298.3298.3297.53-
Aug 20, 2024100.22100.22100.22100.2299.41-
Aug 19, 2024100.52100.52100.52100.5299.71-
Aug 16, 2024101.20101.20101.20101.20100.38-
Aug 15, 202492.8195.8092.8195.8095.03500
Aug 14, 202490.6590.6590.6590.6589.92-
Aug 13, 202487.8687.8687.8687.8687.15-
Aug 12, 202485.0085.0085.0085.0084.31-
Aug 9, 202483.4183.4183.4183.4182.74-
Aug 8, 202479.2081.0079.2081.0080.353
Aug 7, 202482.5082.5082.5082.5081.83-
Aug 6, 202490.0091.1990.0091.1990.45149
Aug 5, 202486.0086.0081.5081.5080.8450
Aug 2, 202497.3297.3297.3297.3296.54-
Aug 1, 2024105.86105.86105.86105.86105.01-
Jul 31, 2024103.14106.40103.14106.40105.544
Jul 30, 2024101.98101.98101.98101.98101.16-
Jul 29, 2024104.60104.60104.60104.60103.76-
Jul 26, 2024102.70102.70102.70102.70101.87-
Jul 25, 2024107.32107.32107.32107.32106.45-
Jul 24, 2024114.02114.02114.02114.02113.10-
Jul 23, 2024 0.41 Dividend
Jul 23, 2024117.22117.22117.22117.22116.27-
Jul 22, 2024115.86115.86115.86115.86114.48-
Jul 19, 2024115.72115.72115.72115.72114.35-
Jul 18, 2024115.36115.36115.36115.36113.99-
Jul 17, 2024122.02122.02122.02122.02120.57-
Jul 16, 2024126.42126.42126.42126.42124.92-
Jul 15, 2024128.32128.32128.32128.32126.80-
Jul 12, 2024128.34128.34128.34128.34126.82-
Jul 11, 2024134.02134.02134.02134.02132.43-
Jul 10, 2024135.06135.06135.06135.06133.46-
Jul 9, 2024135.34135.34135.34135.34133.73-
Jul 8, 2024128.32128.32128.32128.32126.80-
Jul 5, 2024133.04133.04133.04133.04131.46-
Jul 4, 2024131.52131.52131.52131.52129.96-
Jul 3, 2024133.04133.04133.04133.04131.46-
Jul 2, 2024133.02133.02133.02133.02131.44-
Jul 1, 2024129.50129.50129.50129.50127.96-
Jun 28, 2024131.02131.02131.02131.02129.46-
Jun 27, 2024127.62127.62127.62127.62126.10-
Jun 26, 2024131.46131.46131.46131.46129.90-
Jun 25, 2024128.02128.02128.02128.02126.50-
Jun 24, 2024135.34135.34135.34135.34133.73-
Jun 21, 2024139.50139.50139.50139.50137.84-
Jun 20, 2024143.06143.06143.06143.06141.36-
Jun 19, 2024142.10142.10142.10142.10140.41-
Jun 18, 2024133.52133.52133.52133.52131.93-
Jun 17, 2024125.62125.62125.62125.62124.13-
Jun 14, 2024126.02126.02126.02126.02124.52-
Jun 13, 2024122.68125.24122.68125.24123.7510
Jun 12, 2024122.76122.76122.76122.76121.30-
Jun 11, 2024122.36122.36122.36122.36120.91-
Jun 10, 2024120.22120.22120.22120.22118.79-
Jun 7, 2024121.70121.70121.70121.70120.25-
Jun 6, 2024125.92125.92125.92125.92124.42-
Jun 5, 2024125.22125.22125.22125.22123.73-
Jun 4, 2024121.22121.22121.22121.22119.78-
Jun 3, 2024129.10129.10129.02129.02127.49-
May 31, 2024128.82134.62121.88126.42124.92832
May 30, 2024165.70165.70165.70165.70163.73-
May 29, 2024154.02154.02154.02154.02152.19-
May 28, 2024152.92152.92152.92152.92151.10-
May 27, 2024149.50152.58149.50152.58150.77303
May 24, 2024144.32144.32144.32144.32142.61-
May 23, 2024143.90143.90143.90143.90142.19-
May 22, 2024135.98135.98135.98135.98134.37-
May 21, 2024134.00134.00134.00134.00132.41-
May 20, 2024138.02138.02138.02138.02136.38-
May 17, 2024134.38134.38134.38134.38132.78-
May 16, 2024140.00140.00140.00140.00138.34-
May 15, 2024123.96123.96123.96123.96122.49-
May 14, 2024120.46120.46120.46120.46119.03-
May 13, 2024123.20123.20123.20123.20121.74-
May 10, 2024122.16122.16122.16122.16120.71-
May 9, 2024121.60121.60121.60121.60120.16-
May 8, 2024118.96118.96118.96118.96117.55-
May 7, 2024119.68119.68119.68119.68118.26-
May 6, 2024116.02116.02116.02116.02114.64-
May 3, 2024115.46115.46115.46115.46114.09-
May 2, 2024112.02112.02112.02112.02110.69-
Apr 30, 2024118.90118.90118.90118.90117.49-
Apr 29, 2024117.06117.06117.06117.06115.67-
Apr 26, 2024117.32117.32117.32117.32115.93-
Apr 25, 2024108.82108.82108.82108.82107.53-
Apr 24, 2024114.00114.00114.00114.00112.65-
Apr 23, 2024108.02108.02108.02108.02106.74-
Apr 22, 2024 0.41 Dividend
Apr 22, 2024107.32107.32107.32107.32106.05-
Apr 19, 2024109.72109.72109.72109.72107.98-
Apr 18, 2024112.22112.22112.22112.22110.44-
Apr 17, 2024114.12114.12114.12114.12112.31-
Apr 16, 2024110.40110.40110.40110.40108.65-
Apr 15, 2024109.62109.62109.62109.62107.88-
Apr 12, 2024115.32115.32115.32115.32113.49-
Apr 11, 2024114.52115.76114.52115.76113.9250
Apr 10, 2024113.72113.72113.72113.72111.91-
Apr 9, 2024116.72117.42116.72117.42115.5610
Apr 8, 2024123.06123.06123.06123.06121.11-
Apr 5, 2024117.32117.32117.32117.32115.46-
Apr 4, 2024119.02119.02119.02119.02117.13-
Apr 3, 2024109.02109.02109.02109.02107.29-
Apr 2, 2024111.70111.70111.70111.70109.93-
Mar 28, 2024102.80102.80102.80102.80101.17-
Mar 27, 2024106.45106.45106.45106.45104.76-
Mar 26, 2024104.65104.65104.65104.65102.99-
Mar 25, 2024103.55103.55103.55103.55101.91-
Mar 22, 2024105.40105.40105.40105.40103.73-
Mar 21, 2024103.60103.60103.60103.60101.95-
Mar 20, 202498.9298.9298.9298.9297.35-
Mar 19, 202499.1499.1499.1499.1497.57-
Mar 18, 202499.0299.0299.0299.0297.45-
Mar 15, 202497.1497.1497.1497.1495.60-
Mar 14, 202499.7699.7699.7699.7698.18-
Mar 13, 2024103.85103.8599.6099.6098.02400
Mar 12, 2024106.90106.90106.90106.90105.20-
Mar 11, 2024105.05105.05105.05105.05103.38-
Mar 8, 2024109.90109.90109.90109.90108.15-
Mar 7, 2024108.05108.05108.05108.05106.33-