Dell Technologies Inc. Shares C

298

271

135.36

Date Time Volume Order Volume Price
26/11/2024 21:57:25.052 4   135.36
      4 135.36
      4 135.36
26/11/2024 21:56:12.302 40   135.54
      40 135.54
      40 135.54
26/11/2024 21:55:35.044 12   135.62
      12 135.62
      12 135.62
26/11/2024 21:55:31.643 120   135.62
      120 135.62
      120 135.62
26/11/2024 21:55:22.058 4   135.48
      4 135.48
      4 135.48
26/11/2024 21:54:46.927 2 400   135.20
      2 400 135.20
      2 400 135.20
26/11/2024 21:54:40.595 300   135.32
      300 135.32
      300 135.32
26/11/2024 21:54:38.115 300   135.34
      300 135.34
      300 135.34
26/11/2024 21:51:21.132 36   135.56
      36 135.56
      36 135.56
26/11/2024 21:51:00.602 8   135.64
      8 135.64
      8 135.64
26/11/2024 21:50:53.583 80   135.52
      80 135.52
      80 135.52
26/11/2024 21:50:31.021 4   135.60
      4 135.60
      4 135.60
26/11/2024 21:50:22.819 100   135.84
      100 135.84
      100 135.84
26/11/2024 21:50:02.742 252   135.80
      252 135.80
      252 135.80
26/11/2024 21:50:00.983 11   135.80
      11 135.80
      11 135.80
26/11/2024 21:49:57.748 37   135.78
      37 135.78
      37 135.78
26/11/2024 21:48:22.324 46   135.76
      46 135.76
      46 135.76
26/11/2024 21:48:16.271 7   135.76
      7 135.76
      7 135.76
26/11/2024 21:46:59.135 4   135.82
      4 135.82
      4 135.82
26/11/2024 21:45:03.658 88   135.76
      88 135.76
      88 135.76
26/11/2024 21:44:58.771 20   135.76
      20 135.76
      20 135.76
26/11/2024 21:44:54.207 125   135.76
      125 135.76
      125 135.76
26/11/2024 21:44:34.163 60   135.76
      60 135.76
      60 135.76
26/11/2024 21:44:28.688 13   135.76
      13 135.76
      4 135.76
      9 135.76
26/11/2024 21:43:03.049 4   135.46
      4 135.46
      4 135.46
26/11/2024 21:42:58.294 145   135.56
      145 135.56
      145 135.56
26/11/2024 21:41:23.872 100   135.30
      100 135.30
      100 135.30
26/11/2024 21:40:45.390 4   135.42
      4 135.42
      4 135.42
26/11/2024 21:38:45.990 23   135.46
      23 135.46
      23 135.46
26/11/2024 21:38:05.291 23   135.44
      23 135.44
      23 135.44
26/11/2024 21:35:18.802 45   135.54
      45 135.54
      45 135.54
26/11/2024 21:34:28.509 13   135.58
      13 135.58
      13 135.58
26/11/2024 21:33:17.426 50   135.58
      50 135.58
      50 135.58
26/11/2024 21:30:27.034 150   135.72
      150 135.72
      150 135.72
26/11/2024 21:30:26.892 66   135.70
      66 135.70
      66 135.70
26/11/2024 21:25:46.692 60   135.12
      15 135.12
      25 135.12
      60 135.12
      20 135.12
26/11/2024 21:22:19.083 62   135.30
      62 135.30
      62 135.30
26/11/2024 21:20:33.935 16   135.28
      16 135.28
      16 135.28
26/11/2024 21:19:28.289 10   135.38
      10 135.38
      10 135.38
26/11/2024 21:18:14.650 30   135.34
      30 135.34
      30 135.34
26/11/2024 21:16:36.229 100   135.28
      100 135.28
      100 135.28
26/11/2024 21:12:53.586 20   135.72
      20 135.72
      20 135.72
26/11/2024 21:11:46.212 40   135.84
      40 135.84
      40 135.84
26/11/2024 21:11:02.859 15   135.88
      15 135.88
      15 135.88
26/11/2024 21:04:01.950 150   135.00
      150 135.00
      145 135.00
      5 135.00
26/11/2024 21:03:28.091 37   135.28
      37 135.28
      37 135.28
26/11/2024 21:00:42.013 2   134.92
      2 134.92
      2 134.92
26/11/2024 20:55:49.036 46   134.82
      16 134.82
      46 134.82
      30 134.82
26/11/2024 20:55:48.868 148   134.82
      67 134.82
      148 134.82
      8 134.82
      14 134.82
      4 134.82
      17 134.82
      8 134.82
      20 134.82
      10 134.82
26/11/2024 20:55:48.775 50   135.00
      50 135.00
      50 135.00
26/11/2024 20:53:41.253 5   135.04
      5 135.04
      5 135.04
26/11/2024 20:53:41.175 70   135.04
      70 135.04
      70 135.04
26/11/2024 20:53:40.986 22   135.20
      22 135.20
      22 135.20
26/11/2024 20:47:18.960 9   135.40
      9 135.40
      9 135.40
26/11/2024 20:44:29.851 22   135.50
      22 135.50
      22 135.50
26/11/2024 20:44:18.404 50   135.26
      50 135.26
      50 135.26
26/11/2024 20:39:04.139 5   135.80
      5 135.80
      5 135.80
26/11/2024 20:31:21.353 30   135.76
      30 135.76
      30 135.76
26/11/2024 20:27:52.172 60   135.82
      60 135.82
      60 135.82
26/11/2024 20:24:32.816 140   135.48
      140 135.48
      140 135.48
26/11/2024 20:24:27.546 300   135.48
      300 135.48
      300 135.48
26/11/2024 20:04:40.848 3   136.36
      3 136.36
      3 136.36
26/11/2024 20:04:20.494 15   136.38
      15 136.38
      15 136.38
26/11/2024 20:00:15.660 15   136.40
      15 136.40
      15 136.40
26/11/2024 19:56:03.382 120   136.60
      120 136.60
      120 136.60
26/11/2024 19:55:25.743 16   136.52
      16 136.52
      16 136.52
26/11/2024 19:54:19.998 12   136.52
      12 136.52
      12 136.52
26/11/2024 19:48:09.514 30   136.28
      30 136.28
      30 136.28
26/11/2024 19:43:21.847 74   136.28
      74 136.28
      74 136.28
26/11/2024 19:41:55.729 13   136.18
      13 136.18
      13 136.18
26/11/2024 19:41:47.553 15   136.42
      15 136.42
      15 136.42
26/11/2024 19:39:37.023 20   136.32
      20 136.32
      20 136.32
26/11/2024 19:38:12.333 33   136.20
      33 136.20
      33 136.20
26/11/2024 19:33:35.360 170   136.38
      170 136.38
      170 136.38
26/11/2024 19:33:31.951 300   136.38
      300 136.38
      300 136.38
26/11/2024 19:31:34.714 10   136.44
      10 136.44
      10 136.44
26/11/2024 19:29:31.103 2   136.36
      2 136.36
      2 136.36
26/11/2024 19:19:45.670 4   136.20
      4 136.20
      4 136.20
26/11/2024 19:16:46.846 279   136.14
      279 136.14
      279 136.14
26/11/2024 19:16:44.102 300   136.14
      300 136.14
      300 136.14
26/11/2024 19:12:57.839 25   136.20
      25 136.20
      25 136.20
26/11/2024 19:03:48.929 10   136.56
      10 136.56
      10 136.56
26/11/2024 18:57:05.401 40   136.62
      40 136.62
      40 136.62
26/11/2024 18:54:29.388 13   136.74
      13 136.74
      13 136.74
26/11/2024 18:50:11.835 11   136.86
      11 136.86
      11 136.86
26/11/2024 18:36:52.073 30   136.82
      30 136.82
      30 136.82
26/11/2024 18:32:41.186 220   136.62
      220 136.62
      220 136.62
26/11/2024 18:32:23.843 220   136.42
      220 136.42
      220 136.42
26/11/2024 18:28:46.817 60   136.74
      60 136.74
      60 136.74
26/11/2024 18:27:27.892 1   136.74
      1 136.74
      1 136.74
26/11/2024 18:23:42.275 45   136.62
      45 136.62
      45 136.62
26/11/2024 18:20:10.178 220   136.62
      220 136.62
      220 136.62
26/11/2024 18:17:35.387 231   136.54
      231 136.54
      231 136.54
26/11/2024 18:13:45.566 20   136.62
      20 136.62
      20 136.62
26/11/2024 18:10:29.261 6   136.62
      6 136.62
      6 136.62
26/11/2024 18:10:20.902 6   136.84
      6 136.84
      6 136.84
26/11/2024 18:09:22.864 60   136.88
      60 136.88
      60 136.88
26/11/2024 18:02:17.177 43   136.94
      43 136.94
      43 136.94
26/11/2024 17:55:29.914 10   136.82
      10 136.82
      10 136.82
26/11/2024 17:50:11.678 145   136.62
      145 136.62
      145 136.62
26/11/2024 17:48:49.629 20   136.88
      20 136.88
      20 136.88
26/11/2024 17:48:12.652 100   136.90
      100 136.90
      100 136.90
26/11/2024 17:33:31.753 10   137.18
      10 137.18
      10 137.18
26/11/2024 17:27:58.528 4   137.02
      4 137.02
      4 137.02
26/11/2024 17:27:24.020 40   137.28
      40 137.28
      40 137.28
26/11/2024 17:24:32.971 15   137.14
      15 137.14
      15 137.14
26/11/2024 17:23:53.832 36   137.14
      36 137.14
      36 137.14
26/11/2024 17:21:17.073 8   137.10
      8 137.10
      8 137.10
26/11/2024 17:14:49.878 100   136.50
      100 136.50
      100 136.50
26/11/2024 17:14:26.188 300   136.50
      300 136.50
      300 136.50
26/11/2024 17:13:25.677 8   136.86
      8 136.86
      8 136.86
26/11/2024 17:05:49.921 100   136.88
      100 136.88
      100 136.88
26/11/2024 17:01:07.421 19   137.08
      19 137.08
      19 137.08
26/11/2024 16:56:15.854 50   137.00
      50 137.00
      50 137.00
26/11/2024 16:54:58.890 5   136.82
      5 136.82
      5 136.82
26/11/2024 16:46:02.651 50   137.14
      50 137.14
      50 137.14
26/11/2024 16:42:07.512 30   136.74
      30 136.74
      30 136.74
26/11/2024 16:40:03.789 6   136.86
      6 136.86
      6 136.86
26/11/2024 16:35:56.842 55   136.48
      55 136.48
      55 136.48
26/11/2024 16:33:55.375 9   136.40
      9 136.40
      9 136.40
26/11/2024 16:27:53.990 35   136.30
      35 136.30
      35 136.30
26/11/2024 16:24:11.405 267   136.32
      267 136.32
      267 136.32
26/11/2024 16:22:54.656 40   136.74
      40 136.74
      40 136.74
26/11/2024 16:18:55.444 15   136.42
      15 136.42
      15 136.42
26/11/2024 16:17:26.033 50   136.08
      50 136.08
      50 136.08
26/11/2024 16:16:12.791 5   136.54
      5 136.54
      5 136.54
26/11/2024 16:12:45.202 190   136.54
      190 136.54
      190 136.54
26/11/2024 16:06:58.711 40   136.90
      40 136.90
      40 136.90
26/11/2024 16:05:33.939 12   137.12
      12 137.12
      12 137.12
26/11/2024 16:00:47.106 3   136.18
      3 136.18
      3 136.18
26/11/2024 16:00:08.454 1   137.00
      1 137.00
      1 137.00
26/11/2024 15:57:37.824 250   136.42
      250 136.42
      250 136.42
26/11/2024 15:57:35.636 300   136.42
      300 136.42
      300 136.42
26/11/2024 15:56:48.770 27   136.70
      27 136.70
      27 136.70
26/11/2024 15:46:30.193 77   136.04
      77 136.04
      77 136.04
26/11/2024 15:44:15.062 20   135.84
      20 135.84
      20 135.84
26/11/2024 15:43:47.832 35   135.54
      35 135.54
      35 135.54
26/11/2024 15:42:48.327 36   136.22
      36 136.22
      36 136.22
26/11/2024 15:42:28.578 57   136.50
      57 136.50
      57 136.50
26/11/2024 15:41:27.014 100   136.40
      100 136.40
      100 136.40
26/11/2024 15:41:02.607 15   136.64
      15 136.64
      15 136.64
26/11/2024 15:38:06.681 10   136.48
      10 136.48
      10 136.48
26/11/2024 15:34:40.649 80   135.58
      80 135.58
      80 135.58
26/11/2024 15:33:45.918 25   135.22
      10 135.22
      25 135.22
      15 135.22
26/11/2024 15:32:29.727 95   135.50
      10 135.50
      95 135.50
      10 135.50
      25 135.50
      50 135.50
26/11/2024 15:32:29.600 60   135.50
      8 135.50
      9 135.50
      43 135.50
      54 135.50
      6 135.50
26/11/2024 15:32:26.904 55   136.00
      10 136.00
      55 136.00
      45 136.00
26/11/2024 15:32:19.429 265   136.68
      265 136.68
      15 136.68
      250 136.68
26/11/2024 15:31:28.539 300   136.68
      300 136.68
      300 136.68
26/11/2024 15:28:30.511 200   137.66
      200 137.66
      200 137.66
26/11/2024 15:27:34.349 170   137.64
      170 137.64
      170 137.64
26/11/2024 15:24:52.198 28   137.08
      28 137.08
      28 137.08
26/11/2024 15:24:45.080 10   137.08
      10 137.08
      10 137.08
26/11/2024 15:24:24.298 14   137.14
      14 137.14
      14 137.14
26/11/2024 15:24:19.736 30   137.12
      30 137.12
      30 137.12
26/11/2024 15:24:18.872 30   137.12
      30 137.12
      30 137.12
26/11/2024 15:22:28.044 37   137.16
      37 137.16
      37 137.16
26/11/2024 15:22:27.936 30   137.16
      30 137.16
      30 137.16
26/11/2024 15:21:05.232 87   137.94
      87 137.94
      87 137.94
26/11/2024 15:14:54.832 130   137.60
      130 137.60
      130 137.60
26/11/2024 15:14:54.667 200   137.60
      200 137.60
      200 137.60
26/11/2024 15:14:54.495 200   137.60
      200 137.60
      200 137.60
26/11/2024 15:14:06.787 200   137.72
      200 137.72
      200 137.72
26/11/2024 15:06:49.203 58   137.94
      58 137.94
      58 137.94
26/11/2024 15:05:09.582 7   137.94
      7 137.94
      7 137.94
26/11/2024 15:03:25.956 29   137.94
      29 137.94
      29 137.94
26/11/2024 15:01:58.052 89   137.92
      89 137.92
      89 137.92
26/11/2024 15:00:14.059 200   137.94
      200 137.94
      200 137.94
26/11/2024 14:43:07.211 10   138.10
      10 138.10
      10 138.10
26/11/2024 14:42:25.778 4   137.56
      4 137.56
      4 137.56
26/11/2024 14:42:13.012 55   138.02
      55 138.02
      55 138.02
26/11/2024 14:41:38.119 13   138.00
      13 138.00
      13 138.00
26/11/2024 14:35:09.024 1   137.20
      1 137.20
      1 137.20
26/11/2024 14:28:00.460 11   138.02
      11 138.02
      11 138.02
26/11/2024 14:20:35.698 10   137.82
      10 137.82
      10 137.82
26/11/2024 14:14:59.421 300   137.74
      300 137.74
      300 137.74
26/11/2024 14:14:52.307 200   137.76
      200 137.76
      200 137.76
26/11/2024 14:12:49.212 20   137.54
      20 137.54
      20 137.54
26/11/2024 14:12:46.848 1   137.54
      1 137.54
      1 137.54
26/11/2024 14:03:11.550 20   137.86
      20 137.86
      20 137.86
26/11/2024 14:00:21.098 17   137.08
      17 137.08
      17 137.08
26/11/2024 13:55:53.093 1   137.02
      1 137.02
      1 137.02
26/11/2024 13:47:25.573 50   137.08
      50 137.08
      50 137.08
26/11/2024 13:45:31.721 60   137.74
      60 137.74
      60 137.74
26/11/2024 13:45:24.951 200   137.76
      200 137.76
      200 137.76
26/11/2024 13:39:24.861 20   137.34
      20 137.34
      20 137.34
26/11/2024 13:28:03.589 3   137.22
      3 137.22
      3 137.22
26/11/2024 13:28:00.789 8   137.88
      8 137.88
      8 137.88
26/11/2024 13:24:53.254 940   137.82
      940 137.82
      940 137.82
26/11/2024 13:24:15.469 200   137.84
      200 137.84
      200 137.84
26/11/2024 13:21:20.777 20   137.88
      20 137.88
      20 137.88
26/11/2024 13:21:17.152 5   137.88
      5 137.88
      5 137.88
26/11/2024 13:17:28.099 6   137.26
      6 137.26
      6 137.26
26/11/2024 13:12:57.567 2   137.32
      2 137.32
      2 137.32
26/11/2024 13:04:28.459 5   137.72
      5 137.72
      5 137.72
26/11/2024 12:55:22.765 100   137.06
      100 137.06
      100 137.06
26/11/2024 12:54:29.265 8   137.88
      8 137.88
      8 137.88
26/11/2024 12:54:22.443 100   137.04
      100 137.04
      100 137.04
26/11/2024 12:38:10.196 15   137.88
      15 137.88
      15 137.88
26/11/2024 12:29:58.718 200   137.76
      200 137.76
      200 137.76
26/11/2024 12:27:41.461 10   137.38
      10 137.38
      10 137.38
26/11/2024 12:21:41.228 75   137.24
      75 137.24
      75 137.24
26/11/2024 12:12:26.981 36   138.26
      36 138.26
      36 138.26
26/11/2024 12:11:16.948 50   138.28
      50 138.28
      50 138.28
26/11/2024 12:05:56.284 100   137.70
      100 137.70
      100 137.70
26/11/2024 11:57:16.363 25   137.66
      25 137.66
      25 137.66
26/11/2024 11:49:18.722 11   136.92
      11 136.92
      11 136.92
26/11/2024 11:46:58.387 2   137.92
      2 137.92
      2 137.92
26/11/2024 11:40:23.655 200   137.42
      200 137.42
      200 137.42
26/11/2024 11:38:21.887 10   138.28
      10 138.28
      10 138.28
26/11/2024 11:38:21.820 8   138.28
      8 138.28
      8 138.28
26/11/2024 11:36:52.728 19   137.28
      19 137.28
      19 137.28
26/11/2024 11:35:12.509 10   137.30
      10 137.30
      10 137.30
26/11/2024 11:34:35.199 110   137.26
      110 137.26
      110 137.26
26/11/2024 11:34:23.979 250   137.30
      250 137.30
      250 137.30
26/11/2024 11:34:12.241 20   137.40
      20 137.40
      20 137.40
26/11/2024 11:34:09.670 37   137.48
      37 137.48
      37 137.48
26/11/2024 11:33:58.379 20   137.82
      20 137.82
      20 137.82
26/11/2024 11:33:50.756 37   137.50
      37 137.50
      37 137.50
26/11/2024 11:26:46.613 125   137.76
      125 137.76
      125 137.76
26/11/2024 11:26:25.149 15   138.40
      15 138.40
      15 138.40
26/11/2024 11:26:23.994 20   138.40
      20 138.40
      20 138.40
26/11/2024 11:12:03.877 50   138.44
      50 138.44
      50 138.44
26/11/2024 11:11:48.850 200   138.46
      200 138.46
      200 138.46
26/11/2024 11:03:25.526 15   137.52
      15 137.52
      15 137.52
26/11/2024 10:59:14.267 40   138.42
      40 138.42
      40 138.42
26/11/2024 10:58:44.909 10   137.38
      10 137.38
      10 137.38
26/11/2024 10:55:19.363 29   137.38
      29 137.38
      29 137.38
26/11/2024 10:53:39.621 19   138.44
      19 138.44
      19 138.44
26/11/2024 10:53:01.069 3   138.44
      3 138.44
      3 138.44
26/11/2024 10:46:03.856 2   138.42
      2 138.42
      2 138.42
26/11/2024 10:39:21.652 14   138.50
      14 138.50
      14 138.50
26/11/2024 10:38:10.340 50   137.54
      50 137.54
      50 137.54
26/11/2024 10:35:45.938 60   138.58
      60 138.58
      60 138.58
26/11/2024 10:12:50.561 20   137.32
      20 137.32
      20 137.32
26/11/2024 10:11:31.850 25   138.22
      25 138.22
      25 138.22
26/11/2024 10:08:52.946 25   138.00
      25 138.00
      25 138.00
26/11/2024 10:08:31.839 29   138.02
      29 138.02
      29 138.02
26/11/2024 10:07:51.612 37   138.02
      37 138.02
      37 138.02
26/11/2024 10:04:51.596 200   137.34
      200 137.34
      200 137.34
26/11/2024 09:56:16.306 4   138.20
      4 138.20
      4 138.20
26/11/2024 09:54:03.880 13   138.20
      13 138.20
      13 138.20
26/11/2024 09:46:43.730 5   138.20
      5 138.20
      5 138.20
26/11/2024 09:42:43.466 3   138.20
      3 138.20
      3 138.20
26/11/2024 09:35:29.775 9   138.20
      9 138.20
      9 138.20
26/11/2024 09:31:51.734 4   138.20
      4 138.20
      4 138.20
26/11/2024 09:31:05.832 1   137.28
      1 137.28
      1 137.28
26/11/2024 09:28:42.894 5   137.28
      5 137.28
      5 137.28
26/11/2024 09:22:22.814 8   138.20
      8 138.20
      8 138.20
26/11/2024 09:14:34.905 1   138.20
      1 138.20
      1 138.20
26/11/2024 09:11:14.582 25   138.20
      25 138.20
      25 138.20
26/11/2024 09:09:22.287 62   138.00
      62 138.00
      62 138.00
26/11/2024 09:06:00.447 890   137.98
      890 137.98
      890 137.98
26/11/2024 09:05:58.844 111   138.00
      111 138.00
      111 138.00
26/11/2024 09:05:51.502 111   138.00
      111 138.00
      111 138.00
26/11/2024 09:05:51.201 111   138.00
      111 138.00
      111 138.00
26/11/2024 09:05:48.090 111   138.00
      111 138.00
      111 138.00
26/11/2024 08:59:32.090 5   138.00
      5 138.00
      5 138.00
26/11/2024 08:46:21.751 200   138.00
      200 138.00
      200 138.00
26/11/2024 08:45:48.160 110   137.98
      110 137.98
      110 137.98
26/11/2024 08:39:28.077 100   137.50
      100 137.50
      100 137.50
26/11/2024 08:39:28.040 100   137.52
      100 137.52
      100 137.52
26/11/2024 08:31:15.498 59   137.98
      59 137.98
      59 137.98
26/11/2024 08:22:03.319 5   137.28
      5 137.28
      5 137.28
26/11/2024 08:20:29.624 10   137.28
      10 137.28
      10 137.28
26/11/2024 08:16:00.508 36   137.98
      36 137.98
      36 137.98
26/11/2024 08:11:28.521 152   137.98
      152 137.98
      152 137.98
26/11/2024 08:08:21.540 11   137.74
      11 137.74
      11 137.74
26/11/2024 08:00:54.215 5   137.20
      5 137.20
      5 137.20
26/11/2024 08:00:16.670 3   137.34
      3 137.34
      3 137.34
26/11/2024 08:00:02.887 41   137.36
      2 137.36
      39 137.36
      5 137.36
      3 137.36
      10 137.36
      3 137.36
      20 137.36
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)