Dell Tech

DELL
🏛️ germany →
111.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 111.10 113.04 111.08 111.64 0.0M
2025-09-26 111.32 112.74 109.06 110.10 0.0M
2025-09-25 112.00 112.00 110.18 110.18 0.0M
2025-09-24 113.14 114.02 112.26 112.26 0.0M
2025-09-23 114.42 114.78 113.90 114.78 0.0M
2025-09-22 113.86 114.58 111.76 114.38 0.0M
2025-09-19 111.46 113.76 111.30 113.76 0.0M
2025-09-18 110.50 112.38 110.36 110.84 0.0M
2025-09-17 106.66 110.00 106.66 110.00 0.0M
2025-09-16 107.96 108.86 107.04 107.76 0.0M
2025-09-15 107.72 108.36 105.84 108.36 0.0M
2025-09-12 105.82 108.40 105.82 107.08 0.0M
2025-09-11 105.78 108.30 105.78 108.30 0.0M
2025-09-10 103.38 107.24 103.38 107.24 0.0M
2025-09-09 102.60 102.72 100.88 100.88 0.0M
2025-09-08 106.08 106.68 105.70 105.80 0.0M
2025-09-05 108.02 109.42 106.52 106.52 0.0M
2025-09-04 105.08 108.70 105.08 108.70 0.0M
2025-09-03 103.18 104.62 103.00 103.88 0.0M
2025-09-02 104.00 104.00 102.10 102.10 0.0M
2025-09-01 104.00 105.00 102.82 102.82 0.0M
2025-08-29 107.68 108.44 102.88 106.28 0.0M
2025-08-28 114.44 115.40 113.60 115.28 0.0M
2025-08-27 112.08 112.56 112.08 112.54 0.0M
2025-08-26 111.68 112.86 111.62 112.86 0.0M
2025-08-25 111.00 112.46 110.68 110.68 0.0M
2025-08-22 108.86 111.66 108.86 109.98 0.0M
2025-08-21 111.82 111.82 109.36 109.36 0.0M
2025-08-20 114.18 115.54 109.66 109.66 0.0M
2025-08-19 117.12 118.08 116.28 116.56 0.0M
2025-08-18 117.44 118.82 117.44 117.56 0.0M
2025-08-15 118.06 119.20 117.92 119.20 0.0M
2025-08-14 117.76 119.30 117.02 117.02 0.0M
2025-08-13 120.64 120.70 116.50 116.50 0.0M
2025-08-12 118.14 121.16 118.12 121.00 0.0M
2025-08-11 117.16 118.46 117.16 118.46 0.0M
2025-08-08 114.36 114.50 114.36 114.44 0.0M
2025-08-07 108.98 113.00 108.96 113.00 0.0M
2025-08-06 108.68 110.16 107.96 108.76 0.0M
2025-08-05 112.36 114.00 110.58 113.38 0.0M
2025-08-04 111.82 112.50 109.76 112.50 0.0M
2025-08-01 115.02 115.28 109.36 109.36 0.0M
2025-07-31 116.44 119.74 116.44 117.26 0.0M
2025-07-30 114.78 116.94 114.70 116.94 0.0M
2025-07-29 114.98 116.92 114.98 116.92 0.0M
2025-07-28 113.84 113.84 111.30 113.54 0.0M
2025-07-25 108.30 109.76 108.18 109.76 0.0M
2025-07-24 108.10 108.30 107.60 107.60 0.0M
2025-07-23 105.22 106.08 105.16 105.98 0.0M
2025-07-22 109.08 109.22 108.72 109.22 0.0M
2025-07-21 111.66 111.94 110.52 110.52 0.0M
2025-07-18 105.60 112.52 105.54 112.52 0.0M
2025-07-17 105.74 107.48 105.60 107.00 0.0M
2025-07-16 106.96 107.82 103.78 103.78 0.0M
2025-07-15 107.90 110.62 107.90 110.62 0.0M
2025-07-14 107.26 108.50 106.76 108.50 0.0M
2025-07-11 108.30 109.14 107.72 109.14 0.0M
2025-07-10 106.94 108.74 106.52 107.96 0.0M
2025-07-09 105.32 107.68 105.22 107.68 0.0M
2025-07-08 105.72 106.60 104.90 106.36 0.0M
2025-07-07 105.00 107.02 105.00 106.40 0.0M
2025-07-04 105.00 106.50 105.00 105.60 0.0M
2025-07-03 104.08 107.00 104.08 107.00 0.0M
2025-07-02 103.32 104.04 102.52 104.04 0.0M
2025-07-01 103.10 104.36 102.80 102.80 0.0M
2025-06-30 105.22 105.94 104.98 105.94 0.0M
2025-06-27 107.18 108.56 104.78 105.40 0.0M
2025-06-26 102.72 104.20 102.72 103.56 0.0M
2025-06-25 103.10 105.00 103.10 104.36 0.0M
2025-06-24 102.00 103.76 102.00 102.74 0.0M
2025-06-23 101.98 103.60 101.58 102.48 0.0M
2025-06-20 100.06 103.00 100.06 102.48 0.0M
2025-06-19 99.94 100.26 99.78 99.78 0.0M
2025-06-18 100.20 103.14 99.88 103.14 0.0M
2025-06-17 96.67 101.14 96.45 99.70 0.0M
2025-06-16 94.82 96.33 94.71 96.33 0.0M
2025-06-13 95.02 95.76 94.04 94.48 0.0M
2025-06-12 95.60 95.69 95.02 95.47 0.0M
2025-06-11 98.13 99.63 96.95 96.95 0.0M
2025-06-10 99.64 100.38 99.00 99.00 0.0M
2025-06-09 99.13 100.84 99.08 99.78 0.0M
2025-06-06 97.15 99.46 97.14 99.46 0.0M
2025-06-05 99.39 100.36 97.97 98.30 0.0M
2025-06-04 97.56 99.75 97.53 98.97 0.0M
2025-06-03 93.64 98.95 93.54 98.95 0.0M
2025-06-02 97.72 97.72 93.80 94.88 0.0M
2025-05-30 102.18 102.96 95.94 95.94 0.0M
2025-05-29 102.64 103.98 101.24 101.24 0.0M
2025-05-28 99.50 100.66 99.50 100.46 0.0M
2025-05-27 99.43 102.00 99.43 100.06 0.0M
2025-05-26 99.50 100.70 99.50 100.26 0.0M
2025-05-23 98.40 99.93 95.25 98.86 0.0M
2025-05-22 98.27 98.57 98.27 98.37 0.0M
2025-05-21 100.02 100.10 98.93 98.93 0.0M
2025-05-20 100.48 102.40 100.40 100.68 0.0M
2025-05-19 98.51 102.20 97.48 102.20 0.0M
2025-05-16 97.59 99.20 97.59 99.20 0.0M
2025-05-15 97.71 97.71 96.80 96.92 0.0M
2025-05-14 96.52 99.70 95.52 98.73 0.0M
2025-05-13 93.07 95.83 92.15 95.83 0.0M
2025-05-12 87.28 93.66 87.28 93.66 0.0M
2025-05-09 85.37 85.54 85.03 85.54 0.0M
2025-05-08 85.47 87.17 85.47 86.45 0.0M
2025-05-07 83.19 83.50 82.77 82.77 0.0M
2025-05-06 82.11 83.46 81.36 83.46 0.0M
2025-05-05 81.00 83.49 81.00 83.49 0.0M
2025-05-02 81.09 83.90 81.09 83.90 0.0M
2025-04-30 79.11 80.30 76.54 80.30 0.0M
2025-04-29 82.38 83.08 81.58 81.60 0.0M
2025-04-28 82.94 84.21 81.31 81.31 0.0M
2025-04-25 83.54 84.61 82.47 83.50 0.0M
2025-04-24 77.84 80.59 76.92 80.59 0.0M
2025-04-23 76.16 79.00 76.15 78.50 0.0M
2025-04-22 72.00 73.85 71.04 73.78 0.0M
2025-04-17 73.64 74.42 72.98 73.55 0.0M
2025-04-16 73.40 73.40 71.90 71.90 0.0M
2025-04-15 74.34 76.73 74.13 76.63 0.0M
2025-04-14 77.80 78.37 74.72 74.72 0.0M
2025-04-11 70.39 73.19 68.48 73.19 0.0M
2025-04-10 75.69 75.77 71.20 72.46 0.0M
2025-04-09 65.00 75.50 63.79 75.50 0.0M
2025-04-08 70.00 71.95 67.41 67.41 0.0M
2025-04-07 60.91 69.10 59.71 69.00 0.0M
2025-04-04 69.71 70.47 64.66 66.20 0.0M
2025-04-03 81.70 81.71 70.00 70.41 0.0M
2025-04-02 85.55 87.16 83.20 87.15 0.0M
2025-04-01 83.20 84.55 83.20 83.21 0.0M
2025-03-31 83.65 83.65 82.16 82.61 0.0M
2025-03-28 88.91 89.24 84.95 84.95 0.0M
2025-03-27 88.51 88.51 87.45 87.45 0.0M
2025-03-26 92.26 92.34 90.82 90.82 0.0M
2025-03-25 91.94 92.93 91.55 91.91 0.0M
2025-03-24 91.01 93.50 90.91 93.04 0.0M
2025-03-21 90.99 90.99 89.67 89.82 0.0M
2025-03-20 91.13 93.04 91.10 93.04 0.0M
2025-03-19 88.04 91.40 88.02 91.40 0.0M
2025-03-18 89.86 89.86 87.24 88.72 0.0M
2025-03-17 86.88 90.55 86.87 90.38 0.0M
2025-03-14 85.75 89.32 85.71 88.20 0.0M
2025-03-13 85.80 88.23 84.78 84.78 0.0M
2025-03-12 85.70 87.59 84.26 86.75 0.0M
2025-03-11 83.70 84.20 82.59 82.90 0.0M
2025-03-10 83.01 84.38 81.64 82.00 0.0M
2025-03-07 85.56 86.40 83.09 84.00 0.0M
2025-03-06 90.00 90.00 86.14 86.14 0.0M
2025-03-05 89.71 89.71 87.62 88.44 0.0M
2025-03-04 92.70 92.70 88.75 90.53 0.0M
2025-03-03 98.93 99.69 94.43 94.43 0.0M
2025-02-28 101.50 102.00 95.01 96.68 0.0M
2025-02-27 111.22 113.46 106.42 106.42 0.0M
2025-02-26 106.36 110.94 105.42 110.94 0.0M
2025-02-25 107.90 108.10 104.00 104.00 0.0M
2025-02-24 112.28 112.28 106.50 106.50 0.0M
2025-02-21 113.14 115.28 112.78 115.14 0.0M
2025-02-20 115.10 115.88 113.30 113.42 0.0M
2025-02-19 114.72 116.00 113.94 115.28 0.0M
2025-02-18 112.56 115.22 109.80 115.22 0.0M
2025-02-17 110.58 112.00 109.16 109.86 0.0M
2025-02-14 104.84 110.54 104.76 110.54 0.0M
2025-02-13 108.12 108.12 104.08 105.34 0.0M
2025-02-12 106.92 109.26 106.12 109.26 0.0M
2025-02-11 107.84 108.44 106.58 107.52 0.0M
2025-02-10 104.14 108.98 103.12 108.98 0.0M
2025-02-07 101.46 102.64 101.26 102.64 0.0M
2025-02-06 100.02 102.36 99.94 102.36 0.0M
2025-02-05 96.91 101.00 96.60 101.00 0.0M
2025-02-04 96.45 98.41 96.45 98.41 0.0M
2025-02-03 98.64 98.64 95.70 95.70 0.0M
2025-01-31 101.54 103.00 101.28 102.54 0.0M
2025-01-30 98.90 100.98 98.90 100.98 0.0M
2025-01-29 97.34 99.34 97.24 99.34 0.0M
2025-01-28 99.14 103.00 96.65 97.00 0.0M
2025-01-27 103.92 105.00 95.66 98.05 0.0M
2025-01-24 108.42 109.06 107.98 108.68 0.0M
2025-01-23 109.70 109.90 107.28 107.28 0.0M
2025-01-22 108.52 113.86 108.52 110.52 0.0M
2025-01-21 105.44 106.04 104.86 105.40 0.0M
2025-01-20 104.00 106.96 104.00 106.54 0.0M
2025-01-17 106.48 108.44 106.48 107.08 0.0M
2025-01-16 106.88 109.00 106.36 108.18 0.0M
2025-01-15 105.26 107.84 105.10 105.10 0.0M
2025-01-14 108.14 109.80 108.00 108.08 0.0M
2025-01-13 110.90 111.12 105.00 107.32 0.0M
2025-01-10 114.72 115.92 113.22 113.22 0.0M
2025-01-09 114.60 116.10 114.60 116.10 0.0M
2025-01-08 117.12 119.28 116.04 116.04 0.0M
2025-01-07 119.66 121.64 119.40 119.96 0.0M
2025-01-06 116.42 118.32 116.42 117.08 0.0M
2025-01-03 113.06 116.06 113.04 115.20 0.0M
2025-01-02 112.80 112.80 111.42 111.72 0.0M