UK markets close in 4 hours 19 minutes

Dell Technologies Inc (12DA.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
131.46+3.44 (+2.69%)
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024128.02128.02128.02131.46131.469
25 Jun 2024128.02128.02128.02128.02128.02-
24 Jun 2024135.34135.34128.42128.42128.429
21 Jun 2024139.50139.50139.50139.50139.50-
20 Jun 2024143.06144.44142.70142.70142.7025
19 Jun 2024141.98142.32141.90142.32142.32254
18 Jun 2024133.52143.20133.52143.20143.207
17 Jun 2024125.62125.62125.62125.62125.62-
14 Jun 2024126.02126.02125.32125.66125.66138
13 Jun 2024122.68122.68122.68122.68122.68-
12 Jun 2024122.76122.76121.10121.10121.107
11 Jun 2024122.36122.36122.36122.36122.36-
10 Jun 2024120.22120.22119.46119.46119.4612
07 Jun 2024121.70121.70121.70121.70121.70-
06 Jun 2024126.02126.02126.02126.02126.0210
05 Jun 2024125.22126.42125.22126.42126.4220
04 Jun 2024121.22125.30120.96125.30125.3076
03 Jun 2024129.10129.10118.54121.20121.20113
31 May 2024128.82135.20124.74128.98128.98153
30 May 2024165.70167.38165.70167.38167.3820
29 May 2024154.02160.36152.86159.92159.92107
28 May 2024152.88154.16152.88153.76153.7687
27 May 2024151.98151.98151.98151.98151.9831
24 May 2024144.32144.32144.32144.32144.32-
23 May 2024143.90143.90143.90143.90143.90-
22 May 2024135.98135.98135.98135.98135.98-
21 May 2024133.80134.74133.80134.74134.74111
20 May 2024138.02138.02138.02138.02138.02-
17 May 2024134.38134.38134.38134.38134.38-
16 May 2024138.98138.98138.98138.98138.9810
15 May 2024123.96123.96123.96123.96123.96-
14 May 2024120.46120.46120.46120.46120.46-
13 May 2024123.20123.20123.20123.20123.20-
10 May 2024122.16123.02122.16123.02123.0224
09 May 2024121.60121.60121.60121.60121.60-
08 May 2024118.96118.96118.96118.96118.96-
07 May 2024119.68119.68119.58119.58119.581
06 May 2024116.02116.02116.02116.02116.02-
03 May 2024115.46115.46115.46115.46115.46-
02 May 2024112.02112.02112.02112.02112.02-
30 Apr 2024119.48119.48119.48119.48119.4852
29 Apr 2024117.06117.06117.06117.06117.06-
26 Apr 2024117.32117.32117.32117.32117.32-
25 Apr 2024108.82108.82108.82108.82108.82-
24 Apr 2024114.00114.00114.00114.00114.00-
23 Apr 2024108.02108.02108.02108.02108.02-
22 Apr 2024107.32107.32107.32107.32107.32-
22 Apr 20240.445 Dividend
19 Apr 2024109.72109.72109.72109.72109.28-
18 Apr 2024112.22112.22112.22112.22111.76-
17 Apr 2024114.12114.12114.12114.12113.66-
16 Apr 2024110.40110.40110.40110.40109.95-
15 Apr 2024109.62109.62109.62109.62109.18-
12 Apr 2024115.32115.54115.32115.54115.0728
11 Apr 2024114.52114.52114.52114.52114.06-
10 Apr 2024113.72113.72113.72113.72113.26-
09 Apr 2024116.72116.72116.72116.72116.25-
08 Apr 2024123.06123.06123.06123.06122.56-
05 Apr 2024117.32117.38117.32117.38116.9049
04 Apr 2024119.02119.02119.02119.02118.54-
03 Apr 2024109.02115.10109.02115.10114.6310
02 Apr 2024111.60111.76111.60111.76111.3135
28 Mar 2024102.80102.80102.80102.80102.38-
27 Mar 2024106.45106.70106.45106.45106.02100
26 Mar 2024104.65104.65104.65104.65104.23-
25 Mar 2024103.55104.45103.55104.45104.0310
22 Mar 2024105.40105.40105.40105.40104.97-
21 Mar 2024103.60103.90103.60103.90103.4896
20 Mar 202498.9298.9298.9298.9298.52-
19 Mar 202499.1499.1499.1499.1498.74-
18 Mar 202499.0299.0299.0299.0298.62-
15 Mar 202497.1499.2297.1499.2298.8236
14 Mar 202499.7699.7699.7699.7699.36-
13 Mar 2024103.60103.60103.60103.60103.18-
12 Mar 2024106.90106.90106.90106.90106.47-
11 Mar 2024105.05106.15105.05106.15105.7224
08 Mar 2024109.90110.95109.90110.35109.90200
07 Mar 2024108.05108.05108.05108.05107.61-
06 Mar 2024108.00108.00108.00108.00107.56-
05 Mar 2024112.05113.15108.00108.05107.61206
04 Mar 2024118.45118.45116.30116.30115.83241
01 Mar 2024107.95112.10106.10112.10111.65193
29 Feb 202484.5484.5484.0284.0283.6820
28 Feb 202485.0085.9885.0085.9885.63100
27 Feb 202486.4086.4084.4084.4084.0613
26 Feb 202483.9485.7883.9485.7885.4329
23 Feb 202480.8082.9080.8082.9082.5678
22 Feb 202476.6076.6076.6076.6076.29-
21 Feb 202475.8075.8075.8075.8075.49-
20 Feb 202478.5278.5278.5278.5278.20-
19 Feb 202478.0678.0678.0678.0677.74-
16 Feb 202476.6677.1476.6677.1476.8310
15 Feb 202480.8880.8880.8880.8880.55300
14 Feb 202478.5078.5078.5078.5078.18-
13 Feb 202480.0880.0880.0880.0879.76-
12 Feb 202479.5879.5879.5879.5879.26-
09 Feb 202478.4278.4278.4278.4278.10-
08 Feb 202477.4877.4877.4877.4877.17-
07 Feb 202477.1277.1277.1277.1276.81-
06 Feb 202479.6279.6277.0477.0476.7320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...