Dell Technologies Inc. Shares C

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)