UK markets closed

Dell Technologies Inc. (DELL.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
121.90-32.86 (-21.23%)
At close: 05:32PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024128.90131.82121.90121.90121.901,101
30 May 2024164.82164.82154.76154.76154.76-
29 May 2024154.62156.22153.98156.22156.22148
28 May 2024153.58154.04153.58154.04154.044
27 May 2024150.40152.74150.40152.74152.74-
24 May 2024144.16150.74144.16150.74150.74-
23 May 2024144.12145.86141.68145.86145.86100
22 May 2024136.30136.36136.30136.36136.36-
21 May 2024134.08137.20134.08137.20137.20130
20 May 2024138.42138.42138.42138.42138.42-
17 May 2024135.50135.96135.50135.96135.96-
16 May 2024138.84138.84135.50135.50135.50-
15 May 2024123.88124.26123.88124.26124.2697
14 May 2024121.60122.98121.60122.98122.98-
13 May 2024123.58123.58122.76122.76122.76-
10 May 2024122.70123.24122.70123.24123.24-
09 May 2024122.38122.38121.80121.80121.80-
08 May 2024118.86121.36118.86121.36121.36-
07 May 2024120.02120.02119.62119.62119.62-
06 May 2024116.38118.42116.38118.42118.42-
03 May 2024115.74116.58115.74116.58116.58-
02 May 2024111.90113.18111.90113.18113.18-
30 Apr 2024118.08118.08116.62116.62116.62-
29 Apr 2024117.14118.50117.14117.56117.5650
26 Apr 2024118.16118.16116.62116.62116.62-
25 Apr 2024113.68113.68113.68113.68113.68-
24 Apr 2024114.66114.66113.10113.10113.10-
23 Apr 2024108.76112.00108.76112.00112.00-
22 Apr 2024107.86107.86107.64107.64107.6497
22 Apr 20240.445 Dividend
19 Apr 2024110.96110.96110.96110.96110.51-
18 Apr 2024112.90112.90110.96110.96110.51-
17 Apr 2024112.86112.86112.86112.86112.41-
16 Apr 2024110.56111.98110.50111.98111.5350
15 Apr 2024110.16112.94110.16112.94112.49-
12 Apr 2024116.54116.54112.10112.10111.65-
11 Apr 2024115.66115.66115.66115.66115.20-
10 Apr 2024113.48115.74113.48115.74115.2810
09 Apr 2024117.14117.14116.10116.10115.6310
08 Apr 2024123.28123.28117.20117.20116.73-
05 Apr 2024118.64118.64118.64118.64118.16-
04 Apr 2024120.96120.96120.96120.96120.47-
03 Apr 2024109.16116.06109.16116.06115.5911
02 Apr 2024108.60108.60108.60108.60108.16-
28 Mar 2024103.30103.30103.30103.30102.89-
27 Mar 2024106.95106.95103.30103.30102.89-
26 Mar 2024104.85106.95104.85106.95106.52-
25 Mar 2024104.30105.05104.30105.05104.63-
22 Mar 2024105.95105.95105.95105.95105.53-
21 Mar 2024105.90105.90105.90105.90105.48-
20 Mar 202499.4699.4699.4699.4699.06-
19 Mar 202499.6699.6699.5099.5099.10-
18 Mar 202499.5299.5297.7897.7897.39-
15 Mar 202497.3899.1497.3899.1498.74-
14 Mar 2024100.95100.9597.0897.0896.69-
13 Mar 2024104.65104.65100.40100.40100.00-
12 Mar 2024106.75106.75104.85104.85104.43-
11 Mar 2024105.40106.05105.40106.05105.62-
08 Mar 2024110.55110.55105.45105.45105.03-
07 Mar 2024109.05111.40109.05111.40110.95-
06 Mar 2024108.85109.10108.85109.10108.66-
05 Mar 2024112.30112.90106.90106.90106.475
04 Mar 2024118.60118.60114.40114.40113.9435
01 Mar 2024109.55109.55109.55109.55109.11-
29 Feb 202485.0087.2285.0087.2286.87-
28 Feb 202485.1686.8885.1686.8886.53-
27 Feb 202486.5286.5284.9284.9284.58-
26 Feb 202484.4886.6284.0686.6286.2755
23 Feb 202481.4081.5681.4081.5681.23-
22 Feb 202477.0882.1276.9682.1281.7973
21 Feb 202476.2676.2675.0875.0874.78-
20 Feb 202478.7478.7476.0876.0875.77-
19 Feb 202478.6878.7678.6878.7678.44-
16 Feb 202477.1277.5477.1277.5477.23-
15 Feb 202481.0281.0276.8476.8476.53-
14 Feb 202478.0079.8277.8079.8279.50143
13 Feb 202480.3880.3878.3678.3678.05-
12 Feb 202479.8880.1479.8880.1479.82-
09 Feb 202478.8879.9478.8879.9479.62-
08 Feb 202479.7479.7478.4878.4878.17-
07 Feb 202476.9077.6276.9077.6277.31-
06 Feb 202479.8679.8677.6277.6277.31-
05 Feb 202480.4680.4679.3679.3679.04-
02 Feb 202479.9880.4079.7879.8079.48170
01 Feb 202477.1878.0277.1878.0277.71-
31 Jan 202477.6277.6276.3276.3276.0120
30 Jan 202478.2078.5678.2078.5678.24-
29 Jan 202477.7277.7277.7077.7077.39-
26 Jan 202477.5477.5477.5477.5477.23-
25 Jan 202477.0078.3277.0078.3278.01-
24 Jan 202476.4877.6676.4877.6677.35-
23 Jan 202474.6875.7274.6875.7275.42-
22 Jan 202476.4876.4875.0875.0874.78-
22 Jan 20240.37 Dividend
19 Jan 202472.9275.7672.9275.7675.09-
18 Jan 202471.4672.5471.4672.5471.90-
17 Jan 202472.9672.9671.4871.4870.85-
16 Jan 202472.7472.7472.7072.7072.05-
15 Jan 202472.7872.9872.7872.9872.33-
12 Jan 202472.8072.8072.7872.7872.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...