Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,386.50 +363.17 (+0.58%) CMC Crypto 200
1,317.32 +40.34 (+3.16%)
Dell Technologies Inc (12DA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:52PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 115.44 | 116.72 | 115.44 | 116.72 | 116.72 | 10 |
| 02 May 2024 | 111.66 | 113.72 | 111.32 | 113.72 | 113.72 | 195 |
| 30 Apr 2024 | 118.88 | 118.88 | 116.48 | 116.92 | 116.92 | 25 |
| 29 Apr 2024 | 117.06 | 118.24 | 117.06 | 117.70 | 117.70 | 73 |
| 26 Apr 2024 | 117.32 | 119.00 | 116.98 | 116.98 | 116.98 | 30 |
| 25 Apr 2024 | 108.82 | 116.26 | 108.82 | 116.26 | 116.26 | 478 |
| 24 Apr 2024 | 114.52 | 117.28 | 114.26 | 117.28 | 117.28 | 18 |
| 23 Apr 2024 | 108.06 | 112.48 | 108.06 | 112.48 | 112.48 | - |
| 22 Apr 2024 | 107.32 | 108.38 | 107.32 | 107.52 | 107.52 | 23 |
| 22 Apr 2024 | 0.445 Dividend | |||||
| 19 Apr 2024 | 109.72 | 110.76 | 107.50 | 107.50 | 107.06 | 321 |
| 18 Apr 2024 | 112.22 | 112.22 | 109.98 | 110.90 | 110.44 | - |
| 17 Apr 2024 | 114.02 | 114.02 | 112.90 | 112.90 | 112.43 | 10 |
| 16 Apr 2024 | 110.42 | 113.94 | 110.42 | 113.94 | 113.47 | - |
| 15 Apr 2024 | 109.22 | 112.60 | 109.22 | 111.44 | 110.98 | 6 |
| 12 Apr 2024 | 115.32 | 116.38 | 113.64 | 113.64 | 113.17 | 57 |
| 11 Apr 2024 | 114.52 | 115.70 | 114.52 | 115.02 | 114.54 | 40 |
| 10 Apr 2024 | 114.44 | 115.20 | 113.72 | 115.20 | 114.72 | 598 |
| 09 Apr 2024 | 116.72 | 116.72 | 112.36 | 112.36 | 111.89 | 327 |
| 08 Apr 2024 | 123.00 | 124.20 | 117.70 | 117.70 | 117.21 | 167 |
| 05 Apr 2024 | 117.34 | 119.42 | 117.34 | 119.42 | 118.93 | 70 |
| 04 Apr 2024 | 119.78 | 124.86 | 117.98 | 118.12 | 117.63 | 598 |
| 03 Apr 2024 | 109.10 | 119.28 | 109.10 | 119.28 | 118.79 | 721 |
| 02 Apr 2024 | 111.02 | 111.74 | 107.68 | 109.68 | 109.23 | 1,060 |
| 28 Mar 2024 | 102.70 | 105.90 | 102.70 | 105.65 | 105.21 | 78 |
| 27 Mar 2024 | 106.30 | 107.75 | 102.95 | 102.95 | 102.52 | 99 |
| 26 Mar 2024 | 104.65 | 105.55 | 104.65 | 105.55 | 105.11 | 52 |
| 25 Mar 2024 | 103.55 | 105.60 | 103.15 | 105.60 | 105.16 | 1,281 |
| 22 Mar 2024 | 105.90 | 106.40 | 103.80 | 103.95 | 103.52 | 158 |
| 21 Mar 2024 | 103.65 | 105.90 | 103.05 | 105.35 | 104.91 | 213 |
| 20 Mar 2024 | 98.92 | 101.65 | 98.92 | 101.65 | 101.23 | 282 |
| 19 Mar 2024 | 99.18 | 100.05 | 97.78 | 98.82 | 98.41 | 1,312 |
| 18 Mar 2024 | 99.20 | 99.54 | 96.20 | 98.02 | 97.61 | 176 |
| 15 Mar 2024 | 97.22 | 99.18 | 97.22 | 99.18 | 98.77 | 38 |
| 14 Mar 2024 | 99.78 | 101.05 | 97.72 | 97.72 | 97.32 | 474 |
| 13 Mar 2024 | 104.30 | 104.30 | 100.20 | 100.20 | 99.79 | 783 |
| 12 Mar 2024 | 106.90 | 106.90 | 103.70 | 103.70 | 103.27 | 56 |
| 11 Mar 2024 | 105.15 | 106.20 | 104.60 | 105.85 | 105.41 | 273 |
| 08 Mar 2024 | 110.05 | 111.05 | 105.95 | 106.40 | 105.96 | 16 |
| 07 Mar 2024 | 107.55 | 111.50 | 107.55 | 109.90 | 109.45 | 338 |
| 06 Mar 2024 | 108.40 | 110.15 | 108.05 | 109.60 | 109.15 | 307 |
| 05 Mar 2024 | 113.20 | 113.20 | 104.80 | 105.85 | 105.41 | 570 |
| 04 Mar 2024 | 118.45 | 118.70 | 112.20 | 112.20 | 111.74 | 1,250 |
| 01 Mar 2024 | 105.00 | 116.55 | 105.00 | 113.95 | 113.48 | 1,745 |
| 29 Feb 2024 | 84.96 | 84.96 | 84.40 | 84.40 | 84.05 | 46 |
| 28 Feb 2024 | 85.00 | 86.82 | 84.42 | 86.82 | 86.46 | 40 |
| 27 Feb 2024 | 86.40 | 86.62 | 84.08 | 84.08 | 83.73 | 264 |
| 26 Feb 2024 | 83.84 | 86.54 | 83.84 | 86.54 | 86.18 | 17 |
| 23 Feb 2024 | 80.94 | 84.12 | 80.94 | 82.68 | 82.34 | 192 |
| 22 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.88 | 1,000 |
| 21 Feb 2024 | 76.10 | 76.10 | 74.50 | 74.50 | 74.19 | 27 |
| 20 Feb 2024 | 78.52 | 78.52 | 75.88 | 76.52 | 76.20 | 110 |
| 19 Feb 2024 | 77.98 | 78.98 | 77.98 | 78.90 | 78.57 | 200 |
| 16 Feb 2024 | 77.02 | 78.20 | 77.02 | 78.20 | 77.88 | 232 |
| 15 Feb 2024 | 80.04 | 80.64 | 77.08 | 77.08 | 76.76 | 290 |
| 14 Feb 2024 | 78.48 | 78.80 | 77.98 | 78.80 | 78.47 | 260 |
| 13 Feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.75 | - |
| 12 Feb 2024 | 79.58 | 80.92 | 79.58 | 80.06 | 79.73 | 201 |
| 09 Feb 2024 | 78.44 | 79.94 | 78.44 | 79.94 | 79.61 | 41 |
| 08 Feb 2024 | 77.44 | 78.88 | 77.44 | 78.42 | 78.10 | 173 |
| 07 Feb 2024 | 77.12 | 77.26 | 77.02 | 77.12 | 76.80 | 185 |
| 06 Feb 2024 | 79.62 | 79.98 | 79.62 | 79.98 | 79.65 | 30 |
| 05 Feb 2024 | 80.12 | 80.12 | 79.90 | 79.98 | 79.65 | 206 |
| 02 Feb 2024 | 80.40 | 80.40 | 79.48 | 79.92 | 79.59 | 160 |
| 01 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.32 | - |
| 31 Jan 2024 | 77.00 | 77.08 | 77.00 | 77.08 | 76.76 | 50 |
| 30 Jan 2024 | 78.28 | 78.70 | 78.28 | 78.70 | 78.37 | 120 |
| 29 Jan 2024 | 78.00 | 78.00 | 77.92 | 77.92 | 77.60 | 20 |
| 26 Jan 2024 | 75.10 | 77.44 | 75.10 | 77.44 | 77.12 | 888 |
| 25 Jan 2024 | 77.12 | 77.98 | 77.12 | 77.80 | 77.48 | 659 |
| 24 Jan 2024 | 76.90 | 76.90 | 76.52 | 76.52 | 76.20 | 25 |
| 23 Jan 2024 | 74.60 | 75.52 | 74.60 | 75.48 | 75.17 | 20 |
| 22 Jan 2024 | 75.70 | 77.26 | 74.52 | 74.52 | 74.21 | 150 |
| 22 Jan 2024 | 0.37 Dividend | |||||
| 19 Jan 2024 | 72.12 | 73.16 | 72.12 | 73.16 | 72.49 | 135 |
| 18 Jan 2024 | 71.26 | 72.42 | 71.26 | 72.06 | 71.40 | - |
| 17 Jan 2024 | 72.58 | 73.32 | 71.00 | 71.28 | 70.63 | 162 |
| 16 Jan 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.15 | - |
| 15 Jan 2024 | 73.30 | 73.30 | 73.20 | 73.20 | 72.53 | 128 |
| 12 Jan 2024 | 72.62 | 72.98 | 72.44 | 72.80 | 72.13 | 212 |
| 11 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.61 | - |
| 10 Jan 2024 | 70.06 | 71.44 | 70.06 | 71.44 | 70.78 | - |
| 09 Jan 2024 | 72.68 | 72.68 | 71.02 | 71.02 | 70.37 | - |
| 08 Jan 2024 | 69.50 | 72.14 | 69.50 | 72.00 | 71.34 | 100 |
| 05 Jan 2024 | 69.12 | 69.66 | 69.12 | 69.66 | 69.02 | 22 |
| 04 Jan 2024 | 69.94 | 70.00 | 69.66 | 69.66 | 69.02 | 400 |
| 03 Jan 2024 | 67.92 | 70.22 | 67.92 | 70.18 | 69.54 | - |
| 02 Jan 2024 | 69.26 | 69.26 | 69.04 | 69.04 | 68.41 | 300 |
| 29 Dec 2023 | 69.10 | 69.10 | 69.02 | 69.02 | 68.39 | - |
| 28 Dec 2023 | 69.38 | 69.42 | 69.10 | 69.42 | 68.78 | 160 |
| 27 Dec 2023 | 69.54 | 69.54 | 69.26 | 69.34 | 68.70 | 209 |
| 22 Dec 2023 | 68.06 | 68.56 | 67.98 | 67.98 | 67.36 | 171 |
| 21 Dec 2023 | 66.22 | 68.36 | 66.22 | 68.36 | 67.73 | 57 |
| 20 Dec 2023 | 66.94 | 67.22 | 66.74 | 66.74 | 66.13 | 1,262 |
| 19 Dec 2023 | 66.86 | 66.86 | 66.84 | 66.84 | 66.23 | 100 |
| 18 Dec 2023 | 65.46 | 67.40 | 65.42 | 67.40 | 66.78 | 59 |
| 15 Dec 2023 | 65.78 | 65.78 | 65.70 | 65.70 | 65.10 | - |
| 14 Dec 2023 | 64.66 | 65.18 | 64.66 | 65.18 | 64.58 | - |
| 13 Dec 2023 | 64.54 | 64.84 | 64.40 | 64.40 | 63.81 | 80 |
| 12 Dec 2023 | 63.70 | 64.80 | 63.60 | 64.80 | 64.21 | 2,236 |
| *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.