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

Dell Technologies Inc (12DA.HM)

Compare
82.90
-4.77
(-5.44%)
At close: March 7 at 5:25:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202585.8686.0582.9082.9082.9010
Mar 6, 202589.3189.3187.6787.6787.67-
Mar 5, 202590.4090.4088.8488.8488.84-
Mar 4, 202591.3891.3887.9887.9887.9810
Mar 3, 202599.3599.3594.8194.9194.9111
Feb 28, 2025102.30102.3097.8497.8497.84-
Feb 27, 2025111.14111.14106.90108.32108.32100
Feb 26, 2025105.78110.82105.78110.82110.82-
Feb 25, 2025108.00108.00105.24105.24105.24-
Feb 24, 2025112.50112.50108.16108.16108.16-
Feb 21, 2025114.00115.06114.00115.06115.06-
Feb 20, 2025114.62114.62113.14113.14113.14-
Feb 19, 2025115.02115.84115.02115.84115.84-
Feb 18, 2025110.02114.90110.02114.90114.90270
Feb 17, 2025109.50111.98109.50110.02110.021
Feb 14, 2025105.24105.60104.70104.70104.7015
Feb 13, 2025108.72108.72104.32104.32104.3220
Feb 12, 2025107.46108.42107.46108.42108.42-
Feb 11, 2025108.22108.22107.36107.36107.36-
Feb 10, 2025103.42106.12103.42105.84105.84100
Feb 7, 2025101.82103.74101.82103.74103.74-
Feb 6, 2025100.32102.40100.32102.40102.4010
Feb 5, 202596.7199.4696.7199.4699.46-
Feb 4, 202597.5097.6597.5097.6597.65-
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, 202597.8198.8897.8198.4898.48110
Jan 28, 202599.40101.0896.4296.4296.429
Jan 27, 2025104.22104.2298.7698.7698.7630
Jan 24, 2025108.74108.74108.16108.56108.5640
Jan 23, 2025109.76109.76108.90108.90108.90-
Jan 22, 2025 0.41 Dividend
Jan 22, 2025109.62111.78109.62111.78111.7884
Jan 21, 2025105.72105.72104.88104.88104.43-
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, 2025105.52106.16105.52106.16105.71-
Jan 14, 2025108.72108.72104.40104.40103.968
Jan 13, 2025111.12111.12107.10107.10106.65-
Jan 10, 2025115.08115.08113.32113.32112.84-
Jan 9, 2025115.06116.10115.06116.10115.61-
Jan 8, 2025117.36117.36115.86115.86115.37-
Jan 7, 2025120.40120.40119.24119.24118.73-
Jan 6, 2025116.72118.92116.72118.92118.42-
Jan 3, 2025113.20115.20113.20115.20114.71-
Jan 2, 2025111.72113.50111.72112.84112.3612
Dec 30, 2024112.24112.24112.24112.24111.76-
Dec 27, 2024113.00113.90111.98111.98111.5090
Dec 23, 2024111.92112.64111.92112.64112.16-
Dec 20, 2024107.02110.18104.36110.18109.7120
Dec 19, 2024108.58108.72108.52108.52108.0650
Dec 18, 2024112.52113.32112.52113.32112.8480
Dec 17, 2024112.92112.92112.08112.24111.7644
Dec 16, 2024112.62114.38112.62114.38113.89-
Dec 13, 2024114.58114.58111.82111.82111.35-
Dec 12, 2024111.68114.36111.68114.36113.8710
Dec 11, 2024110.42112.14110.42112.14111.66-
Dec 10, 2024116.20116.20112.48112.48112.001
Dec 9, 2024116.00117.20115.10117.20116.70124
Dec 6, 2024117.88118.12116.66116.66116.17122
Dec 5, 2024119.02119.96119.02119.96119.4540
Dec 4, 2024118.40119.80118.40119.80119.29-
Dec 3, 2024119.70119.70118.64118.64118.14-
Dec 2, 2024120.24121.76117.62121.76121.24452
Nov 29, 2024118.86120.34118.86120.02119.5180
Nov 28, 2024118.00119.96118.00119.78119.2780
Nov 27, 2024119.24119.24116.18116.18115.6917
Nov 26, 2024136.52138.48136.26136.26135.6873
Nov 25, 2024140.00140.66136.36136.36135.78170
Nov 22, 2024132.00136.80132.00136.34135.7617
Nov 21, 2024126.48132.34126.30132.34131.78488
Nov 20, 2024127.80127.80126.94126.94126.40-
Nov 19, 2024128.22128.22126.70126.70126.16-
Nov 18, 2024125.00128.72125.00128.72128.17-
Nov 15, 2024125.68126.22125.00125.00124.4779
Nov 14, 2024127.80130.48126.90126.90126.3640
Nov 13, 2024127.48128.66127.48128.66128.11-
Nov 12, 2024129.36129.36128.34128.34127.80-
Nov 11, 2024125.10127.02125.10127.02126.48-
Nov 8, 2024127.00127.00126.62126.94126.4010
Nov 7, 2024128.38129.52125.94125.94125.41150
Nov 6, 2024125.00126.90125.00126.90126.362
Nov 5, 2024118.68120.18118.68120.18119.67-
Nov 4, 2024121.96122.70120.92120.92120.41108
Nov 1, 2024114.26121.20114.26120.74120.23155
Oct 31, 2024116.44116.44113.24113.24112.76-
Oct 30, 2024111.74121.46111.74121.46120.94-
Oct 29, 2024111.26111.72111.26111.72111.254
Oct 28, 2024112.96112.96112.34112.34111.86-
Oct 25, 2024111.18114.22111.18114.22113.74-
Oct 24, 2024110.70111.04110.70110.94110.4710
Oct 23, 2024110.56111.68110.56111.68111.21-
Oct 22, 2024 0.41 Dividend
Oct 22, 2024114.48114.48110.82110.82110.35-
Oct 21, 2024115.52115.94115.52115.94115.0050
Oct 18, 2024118.76118.76115.82115.82114.89-
Oct 17, 2024116.04120.04116.04120.04119.0750
Oct 16, 2024114.82115.30114.82115.30114.37-
Oct 15, 2024117.42117.42117.18117.24116.2950
Oct 14, 2024116.52117.94116.52117.00116.06192
Oct 11, 2024113.92115.52113.92115.22114.2910
Oct 10, 2024110.38113.66110.38113.66112.7410
Oct 9, 2024110.22111.84110.22111.84110.94-
Oct 8, 2024107.98110.52107.98110.52109.639
Oct 7, 2024109.52109.52108.94108.94108.06-
Oct 4, 2024104.64108.50104.64107.36106.4970
Oct 3, 2024102.64103.98102.64103.98103.14-
Oct 2, 2024101.14104.60101.14104.60103.76-
Oct 1, 2024105.82105.82102.36102.36101.53-
Sep 30, 2024107.00107.00106.24106.24105.38-
Sep 27, 2024111.24112.18108.94108.94108.06286
Sep 26, 2024108.82110.12108.82110.12109.23-
Sep 25, 2024104.14106.66104.14106.66105.80447
Sep 24, 2024105.32105.32104.28104.28103.44-
Sep 23, 2024105.30105.62105.30105.62104.77-
Sep 20, 2024105.02105.14105.02105.14104.29-
Sep 19, 2024106.32106.98105.60105.60104.75273
Sep 18, 2024105.30105.52105.30105.52104.67-
Sep 17, 2024104.42105.04104.30104.84103.9960
Sep 16, 2024102.58102.86102.58102.86102.03-
Sep 13, 2024101.08102.98101.08102.98102.1530
Sep 12, 202498.81101.4098.81101.40100.58-
Sep 11, 202495.9196.8595.9196.8596.07-
Sep 10, 202496.5096.8096.1196.8096.02104
Sep 9, 202497.4198.4995.9595.9595.1810
Sep 6, 202495.3595.3592.5192.5191.7665
Sep 5, 202497.9197.9196.4396.4395.65-
Sep 4, 202499.0099.0098.6798.6797.87-
Sep 3, 2024104.42104.42100.38100.3899.57-
Sep 2, 2024104.52104.78104.52104.78103.93-
Aug 30, 2024104.50104.86101.46101.46100.6440
Aug 29, 202495.61100.3295.61100.3299.51-
Aug 28, 202499.3199.3199.3199.3198.51-
Aug 27, 202499.4899.4899.3099.3098.50-
Aug 26, 2024100.12100.68100.12100.4299.6110
Aug 23, 202498.54100.0698.54100.0699.25-
Aug 22, 2024100.52100.5299.6099.6098.80-
Aug 21, 202498.8198.8198.8198.8198.01-
Aug 20, 2024100.72100.72100.72100.7299.91-
Aug 19, 2024101.02101.02101.02101.02100.21-
Aug 16, 2024101.84101.84101.52101.80100.98130
Aug 15, 202493.2699.6593.2699.6598.8580
Aug 14, 202491.1091.7991.1091.7991.0510
Aug 13, 202488.3091.2688.3091.2690.5215
Aug 12, 202485.0185.8085.0185.8085.1110
Aug 9, 202483.8283.8283.8283.8283.14-
Aug 8, 202479.6079.6079.6079.6078.96-
Aug 7, 202482.7684.6082.7684.6083.9210
Aug 6, 202491.6291.6291.6291.6290.88-
Aug 5, 202481.7588.8581.7588.8588.1386
Aug 2, 202498.0098.0091.9091.9091.1610
Aug 1, 2024106.40106.40106.40106.40105.54-
Jul 31, 2024103.64105.54103.64105.54104.6921
Jul 30, 2024102.50102.5099.6099.6098.803
Jul 29, 2024105.12105.12105.12105.12104.27-
Jul 26, 2024102.84102.84102.84102.84102.01-
Jul 25, 2024107.32107.32102.48102.48101.65108
Jul 24, 2024114.02114.02114.02114.02113.10-
Jul 23, 2024 0.41 Dividend
Jul 23, 2024117.22117.22117.22117.22116.27-
Jul 22, 2024115.86118.64115.86118.64117.2420
Jul 19, 2024115.72115.72115.72115.72114.36-
Jul 18, 2024115.36115.36115.36115.36114.00-
Jul 17, 2024122.02122.02120.66120.66119.2415
Jul 16, 2024126.42126.42126.42126.42124.93-
Jul 15, 2024128.32128.32128.32128.32126.81-
Jul 12, 2024128.34128.34128.34128.34126.83-
Jul 11, 2024134.02134.02134.02134.02132.4413
Jul 10, 2024135.06135.66135.06135.58133.9889
Jul 9, 2024135.34136.48135.34136.26134.6530
Jul 8, 2024128.32132.76128.32132.76131.2020
Jul 5, 2024133.04133.04133.04133.04131.47-
Jul 4, 2024131.52131.52131.52131.52129.97-
Jul 3, 2024133.04133.04133.04133.04131.47-
Jul 2, 2024133.02133.02133.02133.02131.45-
Jul 1, 2024129.50129.50127.92127.92126.4180
Jun 28, 2024131.02131.02131.02131.02129.48-
Jun 27, 2024127.62127.62127.62127.62126.12-
Jun 26, 2024131.46131.46131.46131.46129.91-
Jun 25, 2024128.02128.02128.02128.02126.51-
Jun 24, 2024135.34135.34128.42128.42126.919
Jun 21, 2024139.50139.50139.50139.50137.86-
Jun 20, 2024143.06144.44142.70142.70141.0225
Jun 19, 2024141.98142.32141.90142.32140.64254
Jun 18, 2024133.52143.20133.52143.20141.517
Jun 17, 2024125.62125.62125.62125.62124.14-
Jun 14, 2024126.02126.02125.32125.66124.18138
Jun 13, 2024122.68122.68122.68122.68121.23-
Jun 12, 2024122.76122.76121.10121.10119.677
Jun 11, 2024122.36122.36122.36122.36120.92-
Jun 10, 2024120.22120.22119.46119.46118.0512
Jun 7, 2024121.70121.70121.70121.70120.27-
Jun 6, 2024126.02126.02126.02126.02124.5310
Jun 5, 2024125.22126.42125.22126.42124.9320
Jun 4, 2024121.22125.30120.96125.30123.8276
Jun 3, 2024129.10129.10118.54121.20119.77113
May 31, 2024128.82135.20124.74128.98127.46153
May 30, 2024165.70167.38165.70167.38165.4120
May 29, 2024154.02160.36152.86159.92158.04107
May 28, 2024152.88154.16152.88153.76151.9587
May 27, 2024151.98151.98151.98151.98150.1931
May 24, 2024144.32144.32144.32144.32142.62-
May 23, 2024143.90143.90143.90143.90142.20-
May 22, 2024135.98135.98135.98135.98134.38-
May 21, 2024133.80134.74133.80134.74133.15111
May 20, 2024138.02138.02138.02138.02136.39-
May 17, 2024134.38134.38134.38134.38132.80-
May 16, 2024138.98138.98138.98138.98137.3410
May 15, 2024123.96123.96123.96123.96122.50-
May 14, 2024120.46120.46120.46120.46119.04-
May 13, 2024123.20123.20123.20123.20121.75-
May 10, 2024122.16123.02122.16123.02121.5724
May 9, 2024121.60121.60121.60121.60120.17-
May 8, 2024118.96118.96118.96118.96117.56-
May 7, 2024119.68119.68119.58119.58118.171
May 6, 2024116.02116.02116.02116.02114.65-
May 3, 2024115.46115.46115.46115.46114.10-
May 2, 2024112.02112.02112.02112.02110.70-
Apr 30, 2024119.48119.48119.48119.48118.0752
Apr 29, 2024117.06117.06117.06117.06115.68-
Apr 26, 2024117.32117.32117.32117.32115.94-
Apr 25, 2024108.82108.82108.82108.82107.54-
Apr 24, 2024114.00114.00114.00114.00112.66-
Apr 23, 2024108.02108.02108.02108.02106.75-
Apr 22, 2024 0.41 Dividend
Apr 22, 2024107.32107.32107.32107.32106.06-
Apr 19, 2024109.72109.72109.72109.72107.99-
Apr 18, 2024112.22112.22112.22112.22110.45-
Apr 17, 2024114.12114.12114.12114.12112.32-
Apr 16, 2024110.40110.40110.40110.40108.66-
Apr 15, 2024109.62109.62109.62109.62107.89-
Apr 12, 2024115.32115.54115.32115.54113.7228
Apr 11, 2024114.52114.52114.52114.52112.71-
Apr 10, 2024113.72113.72113.72113.72111.92-
Apr 9, 2024116.72116.72116.72116.72114.88-
Apr 8, 2024123.06123.06123.06123.06121.12-
Apr 5, 2024117.32117.38117.32117.38115.5349
Apr 4, 2024119.02119.02119.02119.02117.14-
Apr 3, 2024109.02115.10109.02115.10113.2810
Apr 2, 2024111.60111.76111.60111.76109.9935
Mar 28, 2024102.80102.80102.80102.80101.18-
Mar 27, 2024106.45106.70106.45106.45104.77100
Mar 26, 2024104.65104.65104.65104.65103.00-
Mar 25, 2024103.55104.45103.55104.45102.8010
Mar 22, 2024105.40105.40105.40105.40103.74-
Mar 21, 2024103.60103.90103.60103.90102.2696
Mar 20, 202498.9298.9298.9298.9297.36-
Mar 19, 202499.1499.1499.1499.1497.57-
Mar 18, 202499.0299.0299.0299.0297.46-
Mar 15, 202497.1499.2297.1499.2297.6536
Mar 14, 202499.7699.7699.7699.7698.18-
Mar 13, 2024103.60103.60103.60103.60101.96-
Mar 12, 2024106.90106.90106.90106.90105.21-
Mar 11, 2024105.05106.15105.05106.15104.4724
Mar 8, 2024109.90110.95109.90110.35108.61200
Mar 7, 2024108.05108.05108.05108.05106.34-