Dell Technologies Inc Historical Data - 12DA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Dell Technologies Inc (12DA)
Dell Technologies Inc (12DA) Historical

Dell Technologies Inc (12DA)

120.44

0.38

( 0.32% )

Updated: 03:39:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1715027220	119.6	3.1	2.66	116.02	119.6	115.5	2443
1714768020	116.5	0.96	0.83	115.32	117.92	114.38	1013
1714681560	115.54	-1.94	-1.65	112.44	115.54	110.88	4167
1714508820	117.48	-0.86	-0.73	119.48	119.48	116.62	3470
1714422420	118.34	1.16	0.99	117.78	118.96	116	3249
1714163220	117.18	0.8	0.69	117.32	119	116.16	4804
1714076820	116.38	4.3	3.84	108.88	116.52	108.88	6881
1713990420	112.08	-0.76	-0.67	114.78	118	111.74	5158
1713903960	112.84	4.48	4.13	108.78	112.88	108.4	2804
1713817560	108.36	0.78	0.73	107.48	111.16	107.32	4465
1713558420	107.58	-3.22	-2.91	109.72	111.04	107.4	17761
1713472020	110.8	-1.3	-1.16	112.22	113.22	108.46	2183
1713385620	112.1	-1.94	-1.70	114.88	115.34	111.3	4764
1713299220	114.04	3.66	3.32	110.42	114.2	108.4	7787
1713212820	110.38	-0.04	-0.04	109.66	114.52	108.04	10198
1712953620	110.42	-5.58	-4.81	115.34	116.64	110.42	8454
1712867220	116	0.86	0.75	114.96	116.84	114.52	4814
1712780760	115.14	1.36	1.20	114.48	117.1	111.48	3622
1712694360	113.78	-3.68	-3.13	117.24	117.52	110.96	10707
1712607960	117.46	-4.82	-3.94	123.9	124.88	115.84	11791
1712348820	122.28	5.44	4.66	117.98	122.4	114.7	10050
1712262360	116.84	-1.2	-1.02	119.48	125.3	116.84	20301
1712175960	118.04	7.8	7.08	109.88	119.74	108.3	9422
1712089560	110.24	5.04	4.79	111.58	111.98	107.06	14800
1711661160	105.2	1.7	1.64	103.25	106.05	102.85	8381
1711574820	103.5	-2.65	-2.50	106.95	108.2	102.65	7419
1711488360	106.15	1.8	1.72	104.95	107.8	104.3	3936
1711401960	104.35	0.3	0.29	104.25	105.8	101.95	3342
1711142760	104.05	-1.3	-1.23	105.8	107	103.5	6521
1711056360	105.35	2.55	2.48	104.25	106.65	102.95	12520
1710969960	102.8	3.36	3.38	99.24	102.8	98.14	7980
1710883560	99.44	0.98	1.00	99.12	100.3	97.5	15646
1710797160	98.46	-0.06	-0.06	98.64	100.75	96.24	11432
1710537960	98.52	0.98	1.00	97.18	99.94	97.14	4353
1710451620	97.54	-2.46	-2.46	99.9	101.8	96.62	11077
1710365160	100	-3.65	-3.52	103.6	104.35	99.92	10297
1710278760	103.65	-2.5	-2.36	107.25	108.45	103.65	5956
1710192420	106.15	-0.25	-0.23	105.05	107.05	103.7	8564
1709933160	106.4	-3.65	-3.32	110.75	111.1	105.25	16502
1709846760	110.05	1.75	1.62	108.4	111.6	107.55	9664
1709760360	108.3	0.95	0.88	108.45	110.5	107.65	8428
1709673960	107.35	-4.85	-4.32	112.5	113.2	104.85	20137
1709587560	112.2	-2.15	-1.88	117	121.95	111.75	61103
1709328360	114.35	26.77	30.57	105.4	120.65	105.1	77429
1709241960	87.58	1.5	1.74	84.98	87.62	84.02	7699
1709155560	86.08	1.96	2.33	85	86.98	84.4	4184
1709069220	84.12	-1.88	-2.19	86.78	87.52	83.72	6542
1708982760	86	2.52	3.02	84.459999	87.54	83.68	10579
1708723560	83.48	2.26	2.78	81.4	85.5	81.36	5918
1708637220	81.22	6.18	8.24	77.2	82.319999	76.599999	5428
1708550820	75.04	-1.42	-1.86	76.099999	76.42	74.5	2694
1708464420	76.459999	-2.06	-2.62	78.98	78.98	75.08	4702
1708377960	78.52	0.1	0.13	78.64	79.319999	78.4	2243
1708118760	78.42	1.3	1.69	77.02	78.86	76.12	3323
1708032420	77.12	-2.76	-3.46	80.66	80.88	76.739999	4929
1707946020	79.88	1.36	1.73	78.84	80.08	77	16843
1707859560	78.52	-1.8	-2.24	80.66	80.66	78.18	1669
1707773220	80.319999	0.26	0.32	79.7	81.099999	79.52	4855
1707513960	80.06	1.66	2.12	78.62	80.36	78.62	1667
1707427560	78.4	0.68	0.87	77.84	78.98	77.44	2725
1707341220	77.72	0.88	1.15	77.28	77.819999	76.9	3328

Dell Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions