Dell Technologies Inc. Shares C

140

131

141.16

Date Time Volume Order Volume Price
31/10/2025 21:59:21.903 71   141.16
      71 141.16
      71 141.16
31/10/2025 20:57:49.372 4   140.76
      4 140.76
      4 140.76
31/10/2025 20:48:23.019 70   140.56
      70 140.56
      70 140.56
31/10/2025 20:47:25.685 10   140.32
      10 140.32
      10 140.32
31/10/2025 20:44:56.168 3   140.36
      3 140.36
      3 140.36
31/10/2025 20:38:05.315 3   140.28
      3 140.28
      3 140.28
31/10/2025 20:35:33.569 10   140.36
      10 140.36
      10 140.36
31/10/2025 20:24:26.538 8   140.36
      8 140.36
      8 140.36
31/10/2025 20:19:16.291 13   140.00
      13 140.00
      13 140.00
31/10/2025 20:12:07.270 36   139.98
      36 139.98
      36 139.98
31/10/2025 20:05:22.957 25   139.84
      25 139.84
      25 139.84
31/10/2025 20:04:43.615 15   139.78
      15 139.78
      15 139.78
31/10/2025 19:35:27.493 36   139.56
      36 139.56
      36 139.56
31/10/2025 19:34:10.239 25   139.34
      25 139.34
      25 139.34
31/10/2025 19:32:26.244 14   139.50
      14 139.50
      14 139.50
31/10/2025 19:15:37.960 4   138.86
      4 138.86
      4 138.86
31/10/2025 19:04:55.791 3   138.40
      3 138.40
      3 138.40
31/10/2025 18:55:17.958 11   138.30
      11 138.30
      11 138.30
31/10/2025 18:31:48.049 7   138.30
      7 138.30
      7 138.30
31/10/2025 18:15:46.726 14   137.24
      14 137.24
      14 137.24
31/10/2025 18:05:05.632 15   137.40
      15 137.40
      15 137.40
31/10/2025 18:05:03.927 7   137.40
      7 137.40
      7 137.40
31/10/2025 18:04:00.744 52   137.18
      37 137.18
      52 137.18
      15 137.18
31/10/2025 18:04:00.689 25   137.18
      25 137.18
      25 137.18
31/10/2025 17:49:50.840 20   137.90
      20 137.90
      20 137.90
31/10/2025 17:49:15.700 41   137.90
      41 137.90
      41 137.90
31/10/2025 17:42:53.418 50   137.64
      50 137.64
      50 137.64
31/10/2025 17:40:47.290 10   137.80
      10 137.80
      10 137.80
31/10/2025 17:31:05.819 36   138.38
      36 138.38
      36 138.38
31/10/2025 17:12:39.506 50   137.92
      50 137.92
      50 137.92
31/10/2025 17:11:21.048 22   138.00
      22 138.00
      22 138.00
31/10/2025 17:10:59.858 3   138.20
      3 138.20
      3 138.20
31/10/2025 17:09:59.773 37   138.02
      37 138.02
      37 138.02
31/10/2025 17:06:46.668 25   138.02
      25 138.02
      25 138.02
31/10/2025 17:03:02.215 10   137.98
      10 137.98
      10 137.98
31/10/2025 17:03:02.083 40   137.98
      40 137.98
      40 137.98
31/10/2025 16:58:17.346 37   139.24
      37 139.24
      37 139.24
31/10/2025 16:56:32.533 1   139.22
      1 139.22
      1 139.22
31/10/2025 16:56:20.967 3   139.00
      3 139.00
      3 139.00
31/10/2025 16:54:53.677 10   139.64
      10 139.64
      10 139.64
31/10/2025 16:47:39.223 8   140.16
      8 140.16
      8 140.16
31/10/2025 16:46:02.821 22   140.48
      22 140.48
      22 140.48
31/10/2025 16:41:59.171 190   140.00
      190 140.00
      190 140.00
31/10/2025 16:41:39.308 35   140.06
      35 140.06
      35 140.06
31/10/2025 16:41:32.396 20   140.00
      20 140.00
      20 140.00
31/10/2025 16:35:39.391 3   140.54
      3 140.54
      3 140.54
31/10/2025 16:35:05.377 25   140.48
      25 140.48
      25 140.48
31/10/2025 16:34:36.904 50   140.46
      50 140.46
      50 140.46
31/10/2025 16:34:36.727 30   140.22
      30 140.22
      30 140.22
31/10/2025 16:34:28.105 85   140.46
      85 140.46
      85 140.46
31/10/2025 16:33:05.828 65   140.40
      65 140.40
      65 140.40
31/10/2025 16:32:54.744 30   140.14
      30 140.14
      30 140.14
31/10/2025 16:24:00.262 4   140.50
      4 140.50
      4 140.50
31/10/2025 16:20:09.202 6   140.78
      6 140.78
      6 140.78
31/10/2025 16:19:10.037 5   140.76
      5 140.76
      5 140.76
31/10/2025 16:16:20.200 44   140.94
      44 140.94
      44 140.94
31/10/2025 16:16:19.054 18   140.94
      18 140.94
      18 140.94
31/10/2025 16:11:18.302 15   140.78
      15 140.78
      15 140.78
31/10/2025 16:05:18.764 7   141.20
      7 141.20
      7 141.20
31/10/2025 16:02:03.753 50   141.00
      50 141.00
      50 141.00
31/10/2025 16:00:33.051 30   141.36
      30 141.36
      30 141.36
31/10/2025 15:58:56.609 8   141.38
      8 141.38
      8 141.38
31/10/2025 15:49:26.598 14   141.20
      14 141.20
      14 141.20
31/10/2025 15:45:30.039 60   141.00
      60 141.00
      60 141.00
31/10/2025 15:39:09.516 22   141.00
      22 141.00
      22 141.00
31/10/2025 15:36:37.026 7   141.58
      7 141.58
      7 141.58
31/10/2025 15:32:50.457 181   141.26
      181 141.26
      181 141.26
31/10/2025 15:27:36.886 25   141.38
      25 141.38
      25 141.38
31/10/2025 15:25:06.400 15   141.48
      15 141.48
      15 141.48
31/10/2025 15:21:56.952 17   141.48
      17 141.48
      17 141.48
31/10/2025 15:20:23.183 53   141.50
      53 141.50
      53 141.50
31/10/2025 15:19:35.850 1   141.66
      1 141.66
      1 141.66
31/10/2025 15:13:51.388 63   141.42
      63 141.42
      63 141.42
31/10/2025 15:13:33.388 45   141.48
      45 141.48
      45 141.48
31/10/2025 15:09:58.851 1   141.14
      1 141.14
      1 141.14
31/10/2025 15:08:33.590 14   141.30
      14 141.30
      14 141.30
31/10/2025 15:04:54.257 11   140.62
      11 140.62
      11 140.62
31/10/2025 15:03:56.312 11   140.74
      11 140.74
      11 140.74
31/10/2025 15:03:35.634 63   140.72
      63 140.72
      63 140.72
31/10/2025 14:58:57.290 187   140.02
      187 140.02
      187 140.02
31/10/2025 14:57:29.502 31   140.62
      31 140.62
      31 140.62
31/10/2025 14:45:34.243 10   140.72
      10 140.72
      10 140.72
31/10/2025 14:35:25.155 8   141.04
      8 141.04
      8 141.04
31/10/2025 14:14:46.483 24   141.02
      24 141.02
      24 141.02
31/10/2025 14:13:41.726 36   141.02
      36 141.02
      36 141.02
31/10/2025 13:50:48.541 25   140.34
      25 140.34
      25 140.34
31/10/2025 13:50:15.229 20   141.00
      20 141.00
      20 141.00
31/10/2025 13:41:44.324 36   141.02
      36 141.02
      36 141.02
31/10/2025 13:36:44.177 36   141.02
      36 141.02
      36 141.02
31/10/2025 13:22:13.112 117   140.82
      117 140.82
      117 140.82
31/10/2025 13:14:24.044 8   141.48
      8 141.48
      8 141.48
31/10/2025 13:13:57.657 36   141.48
      18 141.48
      18 141.48
      36 141.48
31/10/2025 13:13:57.581 24   141.48
      24 141.48
      4 141.48
      20 141.48
31/10/2025 13:05:12.598 32   140.18
      32 140.18
      32 140.18
31/10/2025 13:04:52.703 2   140.18
      2 140.18
      2 140.18
31/10/2025 12:58:51.060 2   140.12
      2 140.12
      2 140.12
31/10/2025 12:29:59.200 50   140.54
      50 140.54
      50 140.54
31/10/2025 12:14:48.329 30   140.04
      30 140.04
      30 140.04
31/10/2025 11:53:24.719 15   139.98
      15 139.98
      15 139.98
31/10/2025 11:26:53.792 30   140.78
      30 140.78
      30 140.78
31/10/2025 11:20:27.261 30   140.00
      30 140.00
      30 140.00
31/10/2025 11:17:41.871 15   140.78
      15 140.78
      15 140.78
31/10/2025 11:16:27.116 60   140.78
      20 140.78
      40 140.78
      60 140.78
31/10/2025 10:54:14.765 25   140.00
      25 140.00
      25 140.00
31/10/2025 10:48:20.208 8   140.58
      2 140.58
      8 140.58
      6 140.58
31/10/2025 10:48:20.177 2   140.58
      2 140.58
      2 140.58
31/10/2025 10:48:20.129 4   140.58
      4 140.58
      4 140.58
31/10/2025 10:48:05.367 38   140.58
      2 140.58
      9 140.58
      1 140.58
      17 140.58
      38 140.58
      9 140.58
31/10/2025 10:48:05.293 1   140.58
      1 140.58
      1 140.58
31/10/2025 10:48:05.269 12   140.58
      12 140.58
      12 140.58
31/10/2025 10:48:05.186 1   140.58
      1 140.58
      1 140.58
31/10/2025 10:48:05.154 18   140.58
      18 140.58
      18 140.58
31/10/2025 10:15:57.150 1   140.54
      1 140.54
      1 140.54
31/10/2025 10:15:18.201 5   139.52
      5 139.52
      5 139.52
31/10/2025 09:59:23.124 50   139.54
      50 139.54
      50 139.54
31/10/2025 09:58:54.696 75   139.52
      75 139.52
      75 139.52
31/10/2025 09:52:55.179 10   140.36
      10 140.36
      10 140.36
31/10/2025 09:52:31.307 14   140.00
      14 140.00
      14 140.00
31/10/2025 09:19:35.858 3   139.24
      3 139.24
      3 139.24
31/10/2025 09:19:29.408 1   140.36
      1 140.36
      1 140.36
31/10/2025 09:14:14.004 6   140.38
      6 140.38
      6 140.38
31/10/2025 09:05:55.731 3   140.52
      3 140.52
      3 140.52
31/10/2025 09:03:09.536 63   140.56
      63 140.56
      63 140.56
31/10/2025 08:59:31.901 32   140.64
      32 140.64
      32 140.64
31/10/2025 08:31:20.066 4   139.84
      4 139.84
      4 139.84
31/10/2025 08:30:30.812 36   139.86
      36 139.86
      36 139.86
31/10/2025 08:30:30.401 50   140.90
      50 140.90
      50 140.90
31/10/2025 08:26:33.768 4   140.86
      4 140.86
      4 140.86
31/10/2025 08:04:41.309 4   139.86
      4 139.86
      4 139.86
31/10/2025 08:00:23.551 2   140.82
      2 140.82
      2 140.82
31/10/2025 07:34:04.108 10   139.86
      10 139.86
      10 139.86
Copyright © 2025 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)