Singapore markets open in 4 hours 36 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,343.85 -2,395.16 (-3.43%) CMC Crypto 200
1,438.32 -64.34 (-4.27%)
Dell Technologies Inc (12DA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 143.52 | 145.70 | 142.86 | 143.70 | 143.70 | 100 |
| 22 May 2024 | 135.84 | 136.96 | 135.60 | 136.96 | 136.96 | - |
| 21 May 2024 | 133.98 | 136.26 | 133.44 | 136.26 | 136.26 | - |
| 20 May 2024 | 137.94 | 139.52 | 134.52 | 134.52 | 134.52 | 40 |
| 17 May 2024 | 134.22 | 136.28 | 134.22 | 135.32 | 135.32 | - |
| 16 May 2024 | 138.38 | 138.88 | 134.22 | 134.64 | 134.64 | - |
| 15 May 2024 | 123.82 | 134.16 | 123.38 | 134.16 | 134.16 | - |
| 14 May 2024 | 120.32 | 122.80 | 120.32 | 122.80 | 122.80 | - |
| 13 May 2024 | 123.06 | 123.38 | 121.96 | 121.96 | 121.96 | - |
| 10 May 2024 | 122.00 | 123.06 | 121.98 | 122.02 | 122.02 | - |
| 09 May 2024 | 121.42 | 121.92 | 120.64 | 121.54 | 121.54 | - |
| 08 May 2024 | 118.36 | 122.18 | 118.18 | 120.72 | 120.72 | - |
| 07 May 2024 | 119.58 | 120.04 | 119.44 | 120.04 | 120.04 | - |
| 06 May 2024 | 115.90 | 119.04 | 115.90 | 118.52 | 118.52 | - |
| 03 May 2024 | 115.28 | 117.48 | 114.52 | 117.48 | 117.48 | - |
| 02 May 2024 | 111.90 | 114.64 | 111.20 | 114.64 | 114.64 | 5 |
| 30 Apr 2024 | 118.76 | 118.76 | 116.12 | 116.12 | 116.12 | - |
| 29 Apr 2024 | 116.94 | 118.02 | 116.46 | 118.02 | 118.02 | - |
| 26 Apr 2024 | 116.62 | 117.44 | 116.62 | 117.04 | 117.04 | - |
| 25 Apr 2024 | 108.70 | 115.66 | 108.70 | 115.66 | 115.66 | - |
| 24 Apr 2024 | 114.40 | 114.42 | 113.26 | 113.28 | 113.28 | - |
| 23 Apr 2024 | 107.90 | 112.36 | 107.90 | 110.72 | 110.72 | - |
| 22 Apr 2024 | 107.18 | 108.68 | 107.18 | 107.76 | 107.76 | - |
| 22 Apr 2024 | 0.445 Dividend | |||||
| 19 Apr 2024 | 109.60 | 109.60 | 108.28 | 108.28 | 107.83 | - |
| 18 Apr 2024 | 112.10 | 112.10 | 110.36 | 110.36 | 109.91 | - |
| 17 Apr 2024 | 113.92 | 113.92 | 111.92 | 111.92 | 111.46 | - |
| 16 Apr 2024 | 110.28 | 111.98 | 109.34 | 111.98 | 111.52 | - |
| 15 Apr 2024 | 108.38 | 113.56 | 108.38 | 111.86 | 111.40 | - |
| 12 Apr 2024 | 115.20 | 115.54 | 110.72 | 110.72 | 110.26 | - |
| 11 Apr 2024 | 114.40 | 115.86 | 114.34 | 115.48 | 115.01 | - |
| 10 Apr 2024 | 113.60 | 116.08 | 113.60 | 115.40 | 114.93 | 50 |
| 09 Apr 2024 | 116.60 | 116.60 | 112.56 | 112.56 | 112.10 | - |
| 08 Apr 2024 | 122.88 | 123.52 | 116.34 | 116.34 | 115.86 | - |
| 05 Apr 2024 | 117.40 | 120.00 | 116.10 | 120.00 | 119.51 | 12 |
| 04 Apr 2024 | 118.90 | 122.96 | 118.88 | 121.94 | 121.44 | 10 |
| 03 Apr 2024 | 108.96 | 117.22 | 108.88 | 117.22 | 116.74 | - |
| 02 Apr 2024 | 111.04 | 111.04 | 108.36 | 108.78 | 108.33 | - |
| 28 Mar 2024 | 102.60 | 105.60 | 102.60 | 105.35 | 104.92 | - |
| 27 Mar 2024 | 106.15 | 106.90 | 103.15 | 103.30 | 102.88 | - |
| 26 Mar 2024 | 104.45 | 107.45 | 104.45 | 107.15 | 106.71 | - |
| 25 Mar 2024 | 103.90 | 105.40 | 102.95 | 105.00 | 104.57 | - |
| 22 Mar 2024 | 105.25 | 105.50 | 104.05 | 104.05 | 103.62 | - |
| 21 Mar 2024 | 103.40 | 105.90 | 102.75 | 104.10 | 103.67 | - |
| 20 Mar 2024 | 98.82 | 99.70 | 98.82 | 99.24 | 98.83 | - |
| 19 Mar 2024 | 99.10 | 99.70 | 98.84 | 99.70 | 99.29 | - |
| 18 Mar 2024 | 98.92 | 98.92 | 97.00 | 98.06 | 97.66 | - |
| 15 Mar 2024 | 97.06 | 99.36 | 97.06 | 99.20 | 98.79 | 40 |
| 14 Mar 2024 | 99.90 | 100.65 | 97.06 | 97.68 | 97.28 | - |
| 13 Mar 2024 | 103.80 | 103.95 | 100.30 | 100.30 | 99.89 | - |
| 12 Mar 2024 | 106.70 | 106.70 | 104.50 | 104.50 | 104.07 | - |
| 11 Mar 2024 | 104.90 | 105.85 | 104.90 | 105.80 | 105.37 | - |
| 08 Mar 2024 | 109.90 | 110.10 | 105.45 | 105.45 | 105.02 | - |
| 07 Mar 2024 | 107.40 | 110.35 | 107.40 | 109.95 | 109.50 | - |
| 06 Mar 2024 | 107.85 | 109.85 | 107.85 | 109.85 | 109.40 | - |
| 05 Mar 2024 | 112.35 | 112.35 | 105.20 | 105.20 | 104.77 | - |
| 04 Mar 2024 | 115.35 | 117.90 | 113.85 | 113.85 | 113.38 | 30 |
| 01 Mar 2024 | 105.90 | 112.10 | 105.75 | 112.10 | 111.64 | - |
| 29 Feb 2024 | 84.44 | 87.04 | 84.00 | 87.04 | 86.68 | - |
| 28 Feb 2024 | 84.90 | 86.10 | 84.38 | 86.10 | 85.75 | - |
| 27 Feb 2024 | 86.30 | 86.42 | 83.86 | 83.86 | 83.52 | - |
| 26 Feb 2024 | 83.72 | 86.26 | 83.72 | 86.26 | 85.91 | - |
| 23 Feb 2024 | 80.64 | 83.18 | 80.64 | 83.18 | 82.84 | - |
| 22 Feb 2024 | 76.52 | 81.42 | 76.52 | 81.42 | 81.09 | - |
| 21 Feb 2024 | 75.74 | 75.74 | 74.60 | 74.60 | 74.29 | - |
| 20 Feb 2024 | 79.06 | 79.06 | 75.14 | 75.94 | 75.63 | 7 |
| 19 Feb 2024 | 78.00 | 78.52 | 78.00 | 78.48 | 78.16 | - |
| 16 Feb 2024 | 76.94 | 78.52 | 76.48 | 78.52 | 78.20 | - |
| 15 Feb 2024 | 79.92 | 80.08 | 76.94 | 76.94 | 76.62 | - |
| 14 Feb 2024 | 78.40 | 80.06 | 77.54 | 79.56 | 79.23 | - |
| 13 Feb 2024 | 79.96 | 79.96 | 78.24 | 78.68 | 78.36 | - |
| 12 Feb 2024 | 79.46 | 80.62 | 79.46 | 80.08 | 79.75 | 7 |
| 09 Feb 2024 | 78.36 | 79.96 | 78.36 | 79.96 | 79.63 | - |
| 08 Feb 2024 | 77.34 | 78.64 | 77.28 | 78.64 | 78.32 | - |
| 07 Feb 2024 | 77.04 | 77.64 | 76.84 | 77.36 | 77.04 | - |
| 06 Feb 2024 | 79.54 | 79.92 | 76.80 | 76.80 | 76.48 | - |
| 05 Feb 2024 | 79.96 | 80.34 | 79.28 | 79.50 | 79.17 | - |
| 02 Feb 2024 | 79.72 | 79.92 | 79.24 | 79.92 | 79.59 | - |
| 01 Feb 2024 | 76.58 | 78.46 | 76.58 | 78.46 | 78.14 | - |
| 31 Jan 2024 | 76.42 | 77.22 | 75.72 | 76.54 | 76.23 | - |
| 30 Jan 2024 | 78.24 | 78.94 | 77.76 | 78.18 | 77.86 | - |
| 29 Jan 2024 | 77.38 | 78.04 | 77.38 | 77.48 | 77.16 | - |
| 26 Jan 2024 | 75.04 | 77.62 | 74.94 | 77.62 | 77.30 | 40 |
| 25 Jan 2024 | 77.04 | 77.94 | 76.64 | 77.48 | 77.16 | - |
| 24 Jan 2024 | 76.24 | 77.32 | 76.20 | 77.16 | 76.84 | - |
| 23 Jan 2024 | 74.52 | 75.66 | 74.52 | 75.42 | 75.11 | - |
| 22 Jan 2024 | 75.62 | 77.60 | 74.62 | 74.62 | 74.31 | 65 |
| 22 Jan 2024 | 0.37 Dividend | |||||
| 19 Jan 2024 | 72.64 | 76.60 | 72.42 | 76.60 | 75.92 | - |
| 18 Jan 2024 | 71.16 | 71.72 | 71.16 | 71.72 | 71.08 | - |
| 17 Jan 2024 | 72.48 | 72.62 | 71.14 | 71.14 | 70.51 | - |
| 16 Jan 2024 | 72.76 | 72.76 | 72.30 | 72.48 | 71.83 | - |
| 15 Jan 2024 | 72.44 | 72.82 | 72.42 | 72.82 | 72.17 | - |
| 12 Jan 2024 | 72.54 | 72.82 | 72.54 | 72.54 | 71.89 | - |
| 11 Jan 2024 | 71.16 | 71.70 | 71.16 | 71.70 | 71.06 | - |
| 10 Jan 2024 | 69.98 | 71.74 | 69.98 | 71.26 | 70.62 | - |
| 09 Jan 2024 | 72.60 | 72.60 | 70.88 | 70.88 | 70.25 | - |
| 08 Jan 2024 | 68.88 | 71.94 | 68.88 | 71.94 | 71.30 | - |
| 05 Jan 2024 | 69.04 | 69.42 | 69.00 | 69.42 | 68.80 | - |
| 04 Jan 2024 | 69.86 | 70.20 | 69.52 | 69.70 | 69.08 | - |
| *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.