Dell Technologies Inc. Shares C
- Information
- Last
- Buy
- Sell
183
177
93.48
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
14/08/2024 | 21:52:53.826 | 5 | 93.48 | |
5 | 93.48 | |||
5 | 93.48 | |||
14/08/2024 | 21:43:34.998 | 10 | 93.13 | |
10 | 93.13 | |||
10 | 93.13 | |||
14/08/2024 | 21:42:03.885 | 18 | 93.08 | |
18 | 93.08 | |||
18 | 93.08 | |||
14/08/2024 | 21:35:40.311 | 6 | 93.08 | |
6 | 93.08 | |||
6 | 93.08 | |||
14/08/2024 | 21:32:20.204 | 10 | 93.23 | |
10 | 93.23 | |||
10 | 93.23 | |||
14/08/2024 | 21:29:14.127 | 50 | 93.00 | |
50 | 93.00 | |||
50 | 93.00 | |||
14/08/2024 | 21:20:27.516 | 10 | 93.28 | |
10 | 93.28 | |||
10 | 93.28 | |||
14/08/2024 | 21:13:50.855 | 25 | 93.29 | |
25 | 93.29 | |||
25 | 93.29 | |||
14/08/2024 | 21:02:03.657 | 52 | 93.64 | |
52 | 93.64 | |||
52 | 93.64 | |||
14/08/2024 | 20:36:30.754 | 3 | 93.29 | |
3 | 93.29 | |||
3 | 93.29 | |||
14/08/2024 | 20:36:10.093 | 3 | 93.37 | |
3 | 93.37 | |||
3 | 93.37 | |||
14/08/2024 | 20:35:58.346 | 110 | 93.34 | |
110 | 93.34 | |||
110 | 93.34 | |||
14/08/2024 | 20:31:00.484 | 320 | 93.48 | |
320 | 93.48 | |||
320 | 93.48 | |||
14/08/2024 | 20:25:20.525 | 27 | 93.45 | |
27 | 93.45 | |||
27 | 93.45 | |||
14/08/2024 | 20:23:27.693 | 5 | 93.53 | |
5 | 93.53 | |||
5 | 93.53 | |||
14/08/2024 | 20:11:29.961 | 5 | 93.27 | |
5 | 93.27 | |||
5 | 93.27 | |||
14/08/2024 | 20:10:01.174 | 10 | 93.30 | |
10 | 93.30 | |||
10 | 93.30 | |||
14/08/2024 | 20:08:36.766 | 300 | 93.34 | |
300 | 93.34 | |||
300 | 93.34 | |||
14/08/2024 | 20:04:57.841 | 100 | 93.36 | |
100 | 93.36 | |||
100 | 93.36 | |||
14/08/2024 | 19:52:25.900 | 35 | 93.30 | |
35 | 93.30 | |||
35 | 93.30 | |||
14/08/2024 | 19:40:43.459 | 21 | 93.30 | |
21 | 93.30 | |||
21 | 93.30 | |||
14/08/2024 | 19:40:13.822 | 20 | 93.08 | |
20 | 93.08 | |||
20 | 93.08 | |||
14/08/2024 | 19:38:36.872 | 110 | 93.27 | |
110 | 93.27 | |||
110 | 93.27 | |||
14/08/2024 | 19:37:48.546 | 25 | 93.31 | |
25 | 93.31 | |||
25 | 93.31 | |||
14/08/2024 | 19:30:28.779 | 10 | 93.45 | |
10 | 93.45 | |||
10 | 93.45 | |||
14/08/2024 | 19:25:30.281 | 5 | 93.45 | |
5 | 93.45 | |||
5 | 93.45 | |||
14/08/2024 | 19:18:43.515 | 6 | 93.34 | |
6 | 93.34 | |||
6 | 93.34 | |||
14/08/2024 | 19:16:11.304 | 50 | 93.46 | |
50 | 93.46 | |||
50 | 93.46 | |||
14/08/2024 | 19:05:28.750 | 10 | 93.06 | |
10 | 93.06 | |||
10 | 93.06 | |||
14/08/2024 | 19:01:00.081 | 50 | 93.11 | |
50 | 93.11 | |||
50 | 93.11 | |||
14/08/2024 | 19:00:22.548 | 10 | 93.09 | |
10 | 93.09 | |||
10 | 93.09 | |||
14/08/2024 | 18:44:52.187 | 60 | 92.63 | |
60 | 92.63 | |||
60 | 92.63 | |||
14/08/2024 | 18:44:32.125 | 2 | 92.64 | |
2 | 92.64 | |||
2 | 92.64 | |||
14/08/2024 | 18:44:24.569 | 100 | 92.71 | |
100 | 92.71 | |||
100 | 92.71 | |||
14/08/2024 | 18:42:33.297 | 9 | 92.97 | |
9 | 92.97 | |||
9 | 92.97 | |||
14/08/2024 | 18:41:19.313 | 50 | 93.01 | |
50 | 93.01 | |||
50 | 93.01 | |||
14/08/2024 | 18:38:48.763 | 5 | 93.02 | |
5 | 93.02 | |||
5 | 93.02 | |||
14/08/2024 | 18:37:16.064 | 75 | 93.09 | |
75 | 93.09 | |||
75 | 93.09 | |||
14/08/2024 | 18:32:04.425 | 8 | 92.85 | |
8 | 92.85 | |||
8 | 92.85 | |||
14/08/2024 | 18:30:46.398 | 10 | 92.86 | |
10 | 92.86 | |||
10 | 92.86 | |||
14/08/2024 | 18:24:28.988 | 100 | 92.44 | |
100 | 92.44 | |||
100 | 92.44 | |||
14/08/2024 | 18:23:52.137 | 9 | 92.45 | |
9 | 92.45 | |||
9 | 92.45 | |||
14/08/2024 | 18:16:26.296 | 100 | 92.84 | |
100 | 92.84 | |||
100 | 92.84 | |||
14/08/2024 | 18:15:55.553 | 20 | 93.10 | |
20 | 93.10 | |||
20 | 93.10 | |||
14/08/2024 | 18:15:15.336 | 30 | 93.29 | |
30 | 93.29 | |||
30 | 93.29 | |||
14/08/2024 | 18:13:23.078 | 50 | 93.50 | |
50 | 93.50 | |||
50 | 93.50 | |||
14/08/2024 | 18:11:09.223 | 50 | 93.81 | |
50 | 93.81 | |||
50 | 93.81 | |||
14/08/2024 | 18:09:41.427 | 50 | 93.95 | |
50 | 93.95 | |||
50 | 93.95 | |||
14/08/2024 | 18:07:41.402 | 12 | 94.20 | |
12 | 94.20 | |||
12 | 94.20 | |||
14/08/2024 | 18:02:06.176 | 9 | 94.25 | |
9 | 94.25 | |||
9 | 94.25 | |||
14/08/2024 | 17:51:02.072 | 30 | 93.60 | |
30 | 93.60 | |||
30 | 93.60 | |||
14/08/2024 | 17:50:39.064 | 5 | 93.76 | |
5 | 93.76 | |||
5 | 93.76 | |||
14/08/2024 | 17:47:19.146 | 105 | 93.85 | |
105 | 93.85 | |||
105 | 93.85 | |||
14/08/2024 | 17:43:03.116 | 12 | 93.94 | |
12 | 93.94 | |||
12 | 93.94 | |||
14/08/2024 | 17:31:14.366 | 25 | 94.10 | |
25 | 94.10 | |||
25 | 94.10 | |||
14/08/2024 | 17:27:38.367 | 16 | 94.05 | |
16 | 94.05 | |||
16 | 94.05 | |||
14/08/2024 | 17:27:03.491 | 25 | 94.14 | |
25 | 94.14 | |||
25 | 94.14 | |||
14/08/2024 | 17:24:10.298 | 100 | 93.94 | |
100 | 93.94 | |||
100 | 93.94 | |||
14/08/2024 | 17:17:54.663 | 100 | 94.39 | |
100 | 94.39 | |||
100 | 94.39 | |||
14/08/2024 | 17:16:21.152 | 10 | 94.27 | |
10 | 94.27 | |||
10 | 94.27 | |||
14/08/2024 | 17:08:49.597 | 90 | 93.71 | |
90 | 93.71 | |||
90 | 93.71 | |||
14/08/2024 | 17:08:39.766 | 450 | 93.71 | |
450 | 93.71 | |||
450 | 93.71 | |||
14/08/2024 | 17:07:41.954 | 4 | 94.00 | |
4 | 94.00 | |||
4 | 94.00 | |||
14/08/2024 | 17:05:04.535 | 22 | 94.16 | |
22 | 94.16 | |||
22 | 94.16 | |||
14/08/2024 | 17:02:36.957 | 10 | 94.25 | |
10 | 94.25 | |||
10 | 94.25 | |||
14/08/2024 | 17:02:35.908 | 100 | 94.25 | |
100 | 94.25 | |||
100 | 94.25 | |||
14/08/2024 | 17:02:07.546 | 200 | 94.40 | |
200 | 94.40 | |||
200 | 94.40 | |||
14/08/2024 | 17:01:30.272 | 15 | 94.57 | |
15 | 94.57 | |||
15 | 94.57 | |||
14/08/2024 | 17:00:32.687 | 100 | 94.45 | |
100 | 94.45 | |||
100 | 94.45 | |||
14/08/2024 | 16:53:48.549 | 60 | 94.27 | |
60 | 94.27 | |||
60 | 94.27 | |||
14/08/2024 | 16:53:04.498 | 46 | 94.15 | |
46 | 94.15 | |||
46 | 94.15 | |||
14/08/2024 | 16:52:30.297 | 160 | 93.95 | |
160 | 93.95 | |||
160 | 93.95 | |||
14/08/2024 | 16:50:34.632 | 160 | 93.97 | |
160 | 93.97 | |||
160 | 93.97 | |||
14/08/2024 | 16:49:14.747 | 175 | 93.60 | |
175 | 93.60 | |||
175 | 93.60 | |||
14/08/2024 | 16:49:01.913 | 20 | 93.50 | |
20 | 93.50 | |||
20 | 93.50 | |||
14/08/2024 | 16:43:24.890 | 150 | 93.45 | |
150 | 93.45 | |||
150 | 93.45 | |||
14/08/2024 | 16:21:49.434 | 5 | 92.48 | |
5 | 92.48 | |||
5 | 92.48 | |||
14/08/2024 | 16:15:12.143 | 396 | 91.90 | |
396 | 91.90 | |||
396 | 91.90 | |||
14/08/2024 | 16:08:33.638 | 15 | 91.95 | |
15 | 91.95 | |||
15 | 91.95 | |||
14/08/2024 | 16:05:10.083 | 100 | 92.19 | |
100 | 92.19 | |||
100 | 92.19 | |||
14/08/2024 | 16:04:28.480 | 15 | 92.14 | |
15 | 92.14 | |||
15 | 92.14 | |||
14/08/2024 | 16:00:21.404 | 12 | 91.55 | |
12 | 91.55 | |||
12 | 91.55 | |||
14/08/2024 | 15:55:45.170 | 3 | 92.05 | |
3 | 92.05 | |||
3 | 92.05 | |||
14/08/2024 | 15:46:06.967 | 15 | 91.54 | |
15 | 91.54 | |||
15 | 91.54 | |||
14/08/2024 | 15:43:46.423 | 18 | 91.01 | |
18 | 91.01 | |||
18 | 91.01 | |||
14/08/2024 | 15:43:46.258 | 40 | 90.91 | |
40 | 90.91 | |||
40 | 90.91 | |||
14/08/2024 | 15:43:27.973 | 100 | 91.22 | |
100 | 91.22 | |||
100 | 91.22 | |||
14/08/2024 | 15:43:05.590 | 1 | 91.88 | |
1 | 91.88 | |||
1 | 91.88 | |||
14/08/2024 | 15:42:48.986 | 15 | 91.96 | |
15 | 91.96 | |||
15 | 91.96 | |||
14/08/2024 | 15:42:47.067 | 26 | 92.00 | |
26 | 92.00 | |||
26 | 92.00 | |||
14/08/2024 | 15:40:24.517 | 16 | 93.10 | |
16 | 93.10 | |||
16 | 93.10 | |||
14/08/2024 | 15:36:25.860 | 30 | 92.50 | |
30 | 92.50 | |||
30 | 92.50 | |||
14/08/2024 | 15:36:02.421 | 15 | 92.16 | |
15 | 92.16 | |||
15 | 92.16 | |||
14/08/2024 | 15:35:11.722 | 25 | 92.04 | |
25 | 92.04 | |||
25 | 92.04 | |||
14/08/2024 | 15:34:01.692 | 140 | 92.45 | |
140 | 92.45 | |||
120 | 92.45 | |||
20 | 92.45 | |||
14/08/2024 | 15:25:44.148 | 100 | 93.07 | |
100 | 93.07 | |||
100 | 93.07 | |||
14/08/2024 | 15:19:42.887 | 12 | 92.70 | |
12 | 92.70 | |||
12 | 92.70 | |||
14/08/2024 | 15:16:14.032 | 6 | 92.32 | |
6 | 92.32 | |||
6 | 92.32 | |||
14/08/2024 | 15:16:03.265 | 50 | 92.32 | |
50 | 92.32 | |||
50 | 92.32 | |||
14/08/2024 | 15:14:55.122 | 5 | 92.50 | |
5 | 92.50 | |||
5 | 92.50 | |||
14/08/2024 | 15:09:22.973 | 20 | 92.88 | |
20 | 92.88 | |||
20 | 92.88 | |||
14/08/2024 | 15:06:13.264 | 22 | 93.12 | |
22 | 93.12 | |||
22 | 93.12 | |||
14/08/2024 | 14:56:38.912 | 136 | 92.91 | |
136 | 92.91 | |||
136 | 92.91 | |||
14/08/2024 | 14:51:15.052 | 10 | 93.02 | |
10 | 93.02 | |||
10 | 93.02 | |||
14/08/2024 | 14:49:32.515 | 39 | 93.20 | |
39 | 93.20 | |||
39 | 93.20 | |||
14/08/2024 | 14:48:17.538 | 53 | 93.30 | |
53 | 93.30 | |||
53 | 93.30 | |||
14/08/2024 | 14:46:54.897 | 53 | 93.01 | |
53 | 93.01 | |||
53 | 93.01 | |||
14/08/2024 | 14:41:51.661 | 26 | 92.40 | |
26 | 92.40 | |||
26 | 92.40 | |||
14/08/2024 | 14:41:07.214 | 54 | 92.40 | |
54 | 92.40 | |||
54 | 92.40 | |||
14/08/2024 | 14:32:25.859 | 62 | 92.00 | |
50 | 92.00 | |||
12 | 92.00 | |||
62 | 92.00 | |||
14/08/2024 | 14:31:47.893 | 30 | 93.39 | |
30 | 93.39 | |||
30 | 93.39 | |||
14/08/2024 | 14:31:31.861 | 20 | 93.00 | |
20 | 93.00 | |||
20 | 93.00 | |||
14/08/2024 | 14:27:53.035 | 6 | 92.54 | |
6 | 92.54 | |||
6 | 92.54 | |||
14/08/2024 | 14:25:40.244 | 13 | 92.48 | |
13 | 92.48 | |||
13 | 92.48 | |||
14/08/2024 | 14:03:31.433 | 20 | 92.75 | |
20 | 92.75 | |||
20 | 92.75 | |||
14/08/2024 | 14:01:27.507 | 20 | 92.81 | |
20 | 92.81 | |||
20 | 92.81 | |||
14/08/2024 | 13:53:12.819 | 5 | 92.99 | |
5 | 92.99 | |||
5 | 92.99 | |||
14/08/2024 | 13:45:16.418 | 33 | 92.95 | |
33 | 92.95 | |||
33 | 92.95 | |||
14/08/2024 | 13:38:57.625 | 8 | 92.66 | |
8 | 92.66 | |||
8 | 92.66 | |||
14/08/2024 | 13:29:44.347 | 20 | 92.39 | |
20 | 92.39 | |||
20 | 92.39 | |||
14/08/2024 | 13:24:24.364 | 25 | 92.25 | |
25 | 92.25 | |||
25 | 92.25 | |||
14/08/2024 | 12:49:32.106 | 15 | 92.00 | |
15 | 92.00 | |||
15 | 92.00 | |||
14/08/2024 | 12:42:34.649 | 20 | 92.08 | |
20 | 92.08 | |||
20 | 92.08 | |||
14/08/2024 | 12:40:34.499 | 1 | 92.08 | |
1 | 92.08 | |||
1 | 92.08 | |||
14/08/2024 | 12:34:20.683 | 20 | 92.14 | |
20 | 92.14 | |||
20 | 92.14 | |||
14/08/2024 | 12:33:29.676 | 22 | 92.11 | |
22 | 92.11 | |||
22 | 92.11 | |||
14/08/2024 | 12:32:44.747 | 30 | 92.11 | |
30 | 92.11 | |||
30 | 92.11 | |||
14/08/2024 | 12:28:00.043 | 150 | 91.88 | |
150 | 91.88 | |||
150 | 91.88 | |||
14/08/2024 | 12:17:04.778 | 10 | 92.22 | |
10 | 92.22 | |||
10 | 92.22 | |||
14/08/2024 | 12:16:22.449 | 107 | 92.00 | |
107 | 92.00 | |||
107 | 92.00 | |||
14/08/2024 | 12:08:19.428 | 30 | 92.27 | |
30 | 92.27 | |||
30 | 92.27 | |||
14/08/2024 | 11:57:53.001 | 53 | 91.79 | |
53 | 91.79 | |||
53 | 91.79 | |||
14/08/2024 | 11:56:37.537 | 55 | 91.79 | |
55 | 91.79 | |||
55 | 91.79 | |||
14/08/2024 | 11:55:27.446 | 10 | 91.81 | |
10 | 91.81 | |||
10 | 91.81 | |||
14/08/2024 | 11:45:04.703 | 37 | 91.81 | |
25 | 91.81 | |||
12 | 91.81 | |||
37 | 91.81 | |||
14/08/2024 | 11:42:57.684 | 3 | 91.75 | |
3 | 91.75 | |||
3 | 91.75 | |||
14/08/2024 | 11:30:54.766 | 20 | 91.36 | |
20 | 91.36 | |||
20 | 91.36 | |||
14/08/2024 | 11:17:00.076 | 160 | 91.71 | |
160 | 91.71 | |||
160 | 91.71 | |||
14/08/2024 | 11:15:23.118 | 110 | 91.72 | |
110 | 91.72 | |||
110 | 91.72 | |||
14/08/2024 | 11:06:56.012 | 50 | 91.72 | |
50 | 91.72 | |||
50 | 91.72 | |||
14/08/2024 | 10:48:21.801 | 1 | 91.37 | |
1 | 91.37 | |||
1 | 91.37 | |||
14/08/2024 | 10:29:29.106 | 2 | 91.24 | |
2 | 91.24 | |||
2 | 91.24 | |||
14/08/2024 | 10:14:40.060 | 11 | 90.96 | |
11 | 90.96 | |||
11 | 90.96 | |||
14/08/2024 | 10:04:46.005 | 10 | 91.25 | |
10 | 91.25 | |||
10 | 91.25 | |||
14/08/2024 | 10:04:42.047 | 44 | 91.26 | |
44 | 91.26 | |||
44 | 91.26 | |||
14/08/2024 | 10:04:37.038 | 10 | 91.32 | |
10 | 91.32 | |||
10 | 91.32 | |||
14/08/2024 | 10:04:36.899 | 50 | 91.37 | |
50 | 91.37 | |||
50 | 91.37 | |||
14/08/2024 | 10:04:16.126 | 44 | 91.32 | |
44 | 91.32 | |||
44 | 91.32 | |||
14/08/2024 | 10:03:04.311 | 170 | 91.31 | |
170 | 91.31 | |||
170 | 91.31 | |||
14/08/2024 | 10:01:14.506 | 15 | 91.75 | |
15 | 91.75 | |||
15 | 91.75 | |||
14/08/2024 | 10:00:59.183 | 50 | 91.75 | |
50 | 91.75 | |||
50 | 91.75 | |||
14/08/2024 | 09:48:25.428 | 100 | 91.74 | |
100 | 91.74 | |||
100 | 91.74 | |||
14/08/2024 | 09:46:36.451 | 380 | 91.67 | |
380 | 91.67 | |||
380 | 91.67 | |||
14/08/2024 | 09:46:26.171 | 170 | 91.68 | |
170 | 91.68 | |||
170 | 91.68 | |||
14/08/2024 | 09:43:09.418 | 12 | 91.69 | |
12 | 91.69 | |||
12 | 91.69 | |||
14/08/2024 | 09:35:00.819 | 140 | 91.51 | |
130 | 91.51 | |||
10 | 91.51 | |||
140 | 91.51 | |||
14/08/2024 | 09:30:41.654 | 10 | 91.94 | |
10 | 91.94 | |||
10 | 91.94 | |||
14/08/2024 | 09:28:23.848 | 170 | 91.63 | |
170 | 91.63 | |||
170 | 91.63 | |||
14/08/2024 | 09:28:18.567 | 40 | 92.01 | |
40 | 92.01 | |||
40 | 92.01 | |||
14/08/2024 | 09:21:50.244 | 33 | 92.01 | |
11 | 92.01 | |||
11 | 92.01 | |||
11 | 92.01 | |||
33 | 92.01 | |||
14/08/2024 | 09:14:04.616 | 25 | 92.00 | |
25 | 92.00 | |||
25 | 92.00 | |||
14/08/2024 | 09:05:01.723 | 150 | 92.00 | |
150 | 92.00 | |||
150 | 92.00 | |||
14/08/2024 | 09:04:51.391 | 150 | 91.80 | |
150 | 91.80 | |||
150 | 91.80 | |||
14/08/2024 | 09:02:05.915 | 40 | 91.79 | |
40 | 91.79 | |||
40 | 91.79 | |||
14/08/2024 | 09:00:42.441 | 13 | 91.79 | |
13 | 91.79 | |||
13 | 91.79 | |||
14/08/2024 | 09:00:42.328 | 150 | 91.79 | |
150 | 91.79 | |||
150 | 91.79 | |||
14/08/2024 | 08:57:47.984 | 20 | 91.79 | |
20 | 91.79 | |||
20 | 91.79 | |||
14/08/2024 | 08:57:18.805 | 5 | 91.79 | |
5 | 91.79 | |||
5 | 91.79 | |||
14/08/2024 | 08:53:40.786 | 100 | 91.99 | |
100 | 91.99 | |||
100 | 91.99 | |||
14/08/2024 | 08:29:52.782 | 30 | 91.79 | |
30 | 91.79 | |||
30 | 91.79 | |||
14/08/2024 | 08:28:47.561 | 150 | 91.79 | |
150 | 91.79 | |||
150 | 91.79 | |||
14/08/2024 | 08:11:51.624 | 150 | 91.51 | |
10 | 91.51 | |||
150 | 91.51 | |||
140 | 91.51 | |||
14/08/2024 | 08:03:57.593 | 58 | 91.79 | |
58 | 91.79 | |||
58 | 91.79 | |||
14/08/2024 | 08:03:57.531 | 164 | 91.79 | |
164 | 91.79 | |||
164 | 91.79 | |||
14/08/2024 | 08:03:54.473 | 44 | 91.11 | |
44 | 91.11 | |||
44 | 91.11 | |||
14/08/2024 | 08:00:15.714 | 3 | 91.79 | |
3 | 91.79 | |||
3 | 91.79 | |||
14/08/2024 | 08:00:00.944 | 10 | 91.80 | |
10 | 91.80 | |||
10 | 91.80 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
14/08/2024 @ 22:00:00
Last Update:
14/08/2024 @ 22:00:00