Dell Technologies Inc (12DA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 96.92 | 96.92 | 95.52 | 95.52 | 95.52 | 20 |
| 06 Sept 2024 | 94.89 | 94.89 | 92.05 | 92.05 | 92.05 | - |
| 05 Sept 2024 | 97.46 | 97.46 | 96.00 | 96.00 | 96.00 | - |
| 04 Sept 2024 | 98.51 | 98.51 | 98.08 | 98.08 | 98.08 | - |
| 03 Sept 2024 | 104.00 | 104.00 | 99.91 | 99.91 | 99.91 | - |
| 02 Sept 2024 | 104.50 | 104.50 | 104.26 | 104.26 | 104.26 | - |
| 30 Aug 2024 | 104.20 | 104.20 | 100.94 | 100.94 | 100.94 | - |
| 29 Aug 2024 | 95.35 | 99.84 | 95.35 | 99.84 | 99.84 | - |
| 28 Aug 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 27 Aug 2024 | 98.98 | 98.98 | 98.84 | 98.84 | 98.84 | - |
| 26 Aug 2024 | 99.62 | 100.24 | 99.62 | 99.98 | 99.98 | 20 |
| 23 Aug 2024 | 98.05 | 99.57 | 98.05 | 99.57 | 99.57 | - |
| 22 Aug 2024 | 100.00 | 100.00 | 99.11 | 99.11 | 99.11 | - |
| 21 Aug 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 20 Aug 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| 19 Aug 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 16 Aug 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 15 Aug 2024 | 92.81 | 95.80 | 92.81 | 95.80 | 95.80 | 500 |
| 14 Aug 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 13 Aug 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
| 12 Aug 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 09 Aug 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
| 08 Aug 2024 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 3 |
| 07 Aug 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 06 Aug 2024 | 90.00 | 91.19 | 90.00 | 91.19 | 91.19 | 149 |
| 05 Aug 2024 | 86.00 | 86.00 | 81.50 | 81.50 | 81.50 | 50 |
| 02 Aug 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| 01 Aug 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 31 Jul 2024 | 103.14 | 106.40 | 103.14 | 106.40 | 106.40 | 4 |
| 30 Jul 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| 29 Jul 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 26 Jul 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 25 Jul 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 24 Jul 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 23 Jul 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| 23 Jul 2024 | 0.445 Dividend | |||||
| 22 Jul 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.42 | - |
| 19 Jul 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.28 | - |
| 18 Jul 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 114.92 | - |
| 17 Jul 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.55 | - |
| 16 Jul 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 125.93 | - |
| 15 Jul 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 127.83 | - |
| 12 Jul 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 127.85 | - |
| 11 Jul 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 133.51 | - |
| 10 Jul 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 134.54 | - |
| 09 Jul 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 134.82 | - |
| 08 Jul 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 127.83 | - |
| 05 Jul 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 132.53 | - |
| 04 Jul 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.01 | - |
| 03 Jul 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 132.53 | - |
| 02 Jul 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 132.51 | - |
| 01 Jul 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| 28 Jun 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 130.52 | - |
| 27 Jun 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.13 | - |
| 26 Jun 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 130.96 | - |
| 25 Jun 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.53 | - |
| 24 Jun 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 134.82 | - |
| 21 Jun 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 138.96 | - |
| 20 Jun 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 142.51 | - |
| 19 Jun 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.55 | - |
| 18 Jun 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.01 | - |
| 17 Jun 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.14 | - |
| 14 Jun 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 125.54 | - |
| 13 Jun 2024 | 122.68 | 125.24 | 122.68 | 125.24 | 124.76 | 10 |
| 12 Jun 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.29 | - |
| 11 Jun 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 121.89 | - |
| 10 Jun 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 119.76 | - |
| 07 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.23 | - |
| 06 Jun 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.44 | - |
| 05 Jun 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 124.74 | - |
| 04 Jun 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 120.75 | - |
| 03 Jun 2024 | 129.10 | 129.10 | 129.02 | 129.02 | 128.52 | - |
| 31 May 2024 | 128.82 | 134.62 | 121.88 | 126.42 | 125.93 | 832 |
| 30 May 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.06 | - |
| 29 May 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 153.43 | - |
| 28 May 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.33 | - |
| 27 May 2024 | 149.50 | 152.58 | 149.50 | 152.58 | 151.99 | 303 |
| 24 May 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 143.77 | - |
| 23 May 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.35 | - |
| 22 May 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.46 | - |
| 21 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.49 | - |
| 20 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 137.49 | - |
| 17 May 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 133.86 | - |
| 16 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.46 | - |
| 15 May 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.48 | - |
| 14 May 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.00 | - |
| 13 May 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.73 | - |
| 10 May 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 121.69 | - |
| 09 May 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.13 | - |
| 08 May 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.50 | - |
| 07 May 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.22 | - |
| 06 May 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 115.57 | - |
| 03 May 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.02 | - |
| 02 May 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 111.59 | - |
| 30 Apr 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.44 | - |
| 29 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.61 | - |
| 26 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 116.87 | - |
| 25 Apr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.40 | - |
| 24 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.56 | - |
| 23 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 107.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.