Dell Technologies Inc. Shares C

157

143

114.24

Date Time Volume Order Volume Price
03/12/2025 21:55:22.290 150   114.24
      150 114.24
      150 114.24
03/12/2025 21:55:00.659 22   114.32
      22 114.32
      22 114.32
03/12/2025 21:54:17.730 40   114.40
      40 114.40
      40 114.40
03/12/2025 21:42:58.517 5   114.50
      5 114.50
      5 114.50
03/12/2025 21:42:22.012 30   114.54
      30 114.54
      30 114.54
03/12/2025 21:38:11.762 22   114.70
      22 114.70
      22 114.70
03/12/2025 21:32:33.750 3   114.70
      3 114.70
      3 114.70
03/12/2025 21:31:52.951 26   114.72
      26 114.72
      26 114.72
03/12/2025 21:30:29.174 2   114.86
      2 114.86
      2 114.86
03/12/2025 21:27:18.299 11   114.98
      11 114.98
      11 114.98
03/12/2025 21:18:52.547 33   115.40
      33 115.40
      33 115.40
03/12/2025 21:14:24.420 45   115.52
      45 115.52
      45 115.52
03/12/2025 20:48:39.673 80   115.14
      80 115.14
      80 115.14
03/12/2025 20:01:19.937 10   116.22
      10 116.22
      10 116.22
03/12/2025 20:00:31.072 1   116.10
      1 116.10
      1 116.10
03/12/2025 20:00:23.886 12   116.10
      12 116.10
      12 116.10
03/12/2025 19:52:02.580 25   116.12
      25 116.12
      25 116.12
03/12/2025 19:42:38.025 5   116.14
      5 116.14
      5 116.14
03/12/2025 19:38:27.542 22   115.70
      22 115.70
      22 115.70
03/12/2025 19:25:14.071 15   115.38
      15 115.38
      15 115.38
03/12/2025 18:28:51.417 17   114.86
      17 114.86
      17 114.86
03/12/2025 18:27:42.102 9   114.86
      9 114.86
      9 114.86
03/12/2025 18:22:27.135 6   114.92
      6 114.92
      6 114.92
03/12/2025 18:20:23.423 8   114.92
      8 114.92
      8 114.92
03/12/2025 18:18:10.526 26   114.78
      26 114.78
      26 114.78
03/12/2025 18:11:08.101 15   114.68
      15 114.68
      15 114.68
03/12/2025 18:03:08.780 22   114.72
      22 114.72
      22 114.72
03/12/2025 18:01:37.572 1   114.68
      1 114.68
      1 114.68
03/12/2025 17:59:28.303 39   114.74
      39 114.74
      39 114.74
03/12/2025 17:48:01.875 3   115.04
      3 115.04
      3 115.04
03/12/2025 17:47:40.941 1   115.30
      1 115.30
      1 115.30
03/12/2025 17:41:29.251 110   115.16
      110 115.16
      110 115.16
03/12/2025 17:41:27.372 43   115.16
      43 115.16
      43 115.16
03/12/2025 17:36:16.127 7   114.94
      7 114.94
      7 114.94
03/12/2025 17:18:11.005 13   114.90
      13 114.90
      13 114.90
03/12/2025 17:18:08.914 1   114.68
      1 114.68
      1 114.68
03/12/2025 17:18:08.317 20   114.90
      20 114.90
      20 114.90
03/12/2025 17:18:08.117 1   114.90
      1 114.90
      1 114.90
03/12/2025 17:18:06.931 14   114.68
      14 114.68
      14 114.68
03/12/2025 17:17:00.696 175   114.82
      175 114.82
      175 114.82
03/12/2025 17:10:18.047 25   115.16
      25 115.16
      25 115.16
03/12/2025 17:02:59.232 13   115.40
      13 115.40
      13 115.40
03/12/2025 16:49:38.691 20   115.36
      20 115.36
      20 115.36
03/12/2025 16:49:17.264 13   115.34
      13 115.34
      13 115.34
03/12/2025 16:49:12.576 10   115.04
      10 115.04
      10 115.04
03/12/2025 16:48:15.606 12   115.18
      12 115.18
      12 115.18
03/12/2025 16:46:18.306 12   115.30
      12 115.30
      12 115.30
03/12/2025 16:45:04.491 32   115.30
      32 115.30
      32 115.30
03/12/2025 16:23:31.892 40   115.70
      40 115.70
      40 115.70
03/12/2025 16:15:44.767 17   114.86
      17 114.86
      17 114.86
03/12/2025 16:12:25.716 21   115.00
      21 115.00
      21 115.00
03/12/2025 16:06:46.397 3   115.16
      3 115.16
      3 115.16
03/12/2025 16:05:41.085 9   115.50
      9 115.50
      9 115.50
03/12/2025 16:03:40.918 10   115.30
      10 115.30
      10 115.30
03/12/2025 16:00:16.017 4   115.34
      4 115.34
      4 115.34
03/12/2025 15:49:27.577 20   114.38
      20 114.38
      20 114.38
03/12/2025 15:46:38.924 30   114.96
      30 114.96
      30 114.96
03/12/2025 15:43:26.302 87   114.94
      87 114.94
      87 114.94
03/12/2025 15:41:31.813 60   115.00
      60 115.00
      60 115.00
03/12/2025 15:40:04.045 5   115.20
      5 115.20
      5 115.20
03/12/2025 15:40:03.959 5   115.20
      5 115.20
      5 115.20
03/12/2025 15:39:43.711 150   114.66
      150 114.66
      150 114.66
03/12/2025 15:39:43.506 350   114.66
      350 114.66
      350 114.66
03/12/2025 15:39:38.043 90   115.00
      10 115.00
      90 115.00
      30 115.00
      25 115.00
      25 115.00
03/12/2025 15:38:25.783 4   115.68
      4 115.68
      4 115.68
03/12/2025 15:38:01.227 4   115.70
      4 115.70
      4 115.70
03/12/2025 15:37:32.287 4   115.86
      4 115.86
      4 115.86
03/12/2025 15:35:57.066 122   115.64
      122 115.64
      122 115.64
03/12/2025 15:31:48.328 50   115.50
      50 115.50
      50 115.50
03/12/2025 15:24:30.859 11   116.28
      11 116.28
      11 116.28
03/12/2025 15:24:30.070 95   116.28
      21 116.28
      95 116.28
      1 116.28
      14 116.28
      57 116.28
      2 116.28
03/12/2025 15:23:19.887 52   116.02
      52 116.02
      52 116.02
03/12/2025 15:23:19.766 44   116.02
      8 116.02
      44 116.02
      19 116.02
      17 116.02
03/12/2025 15:23:19.530 22   116.02
      22 116.02
      22 116.02
03/12/2025 15:23:19.227 7   116.02
      7 116.02
      7 116.02
03/12/2025 15:13:58.465 49   115.90
      49 115.90
      49 115.90
03/12/2025 15:12:11.940 10   115.52
      10 115.52
      10 115.52
03/12/2025 15:12:11.822 10   116.20
      10 116.20
      10 116.20
03/12/2025 15:06:04.404 5   116.50
      5 116.50
      5 116.50
03/12/2025 15:04:08.033 108   116.70
      108 116.70
      108 116.70
03/12/2025 15:04:07.980 73   116.70
      73 116.70
      73 116.70
03/12/2025 15:03:53.855 73   116.70
      73 116.70
      73 116.70
03/12/2025 15:03:52.920 73   116.70
      73 116.70
      73 116.70
03/12/2025 15:03:46.848 73   116.70
      73 116.70
      73 116.70
03/12/2025 15:01:58.524 2   117.14
      2 117.14
      2 117.14
03/12/2025 14:46:43.057 5   117.38
      5 117.38
      5 117.38
03/12/2025 14:40:19.258 7   117.66
      7 117.66
      7 117.66
03/12/2025 14:37:16.233 10   117.54
      10 117.54
      10 117.54
03/12/2025 14:33:43.377 25   117.56
      25 117.56
      25 117.56
03/12/2025 14:31:59.299 90   117.56
      90 117.56
      90 117.56
03/12/2025 14:29:32.741 100   117.64
      100 117.64
      100 117.64
03/12/2025 14:27:27.024 15   117.62
      15 117.62
      15 117.62
03/12/2025 14:26:13.206 10   117.60
      10 117.60
      10 117.60
03/12/2025 14:25:40.595 100   117.62
      100 117.62
      100 117.62
03/12/2025 14:22:03.867 220   117.60
      220 117.60
      220 117.60
03/12/2025 14:21:26.401 100   117.62
      100 117.62
      100 117.62
03/12/2025 14:11:50.886 6   117.66
      6 117.66
      6 117.66
03/12/2025 14:01:31.722 10   117.14
      10 117.14
      10 117.14
03/12/2025 13:33:28.171 15   117.66
      15 117.66
      15 117.66
03/12/2025 13:32:04.129 20   117.58
      20 117.58
      20 117.58
03/12/2025 13:27:04.792 95   117.64
      95 117.64
      95 117.64
03/12/2025 13:25:37.227 85   117.66
      85 117.66
      85 117.66
03/12/2025 13:12:32.201 6   117.66
      6 117.66
      6 117.66
03/12/2025 12:56:18.643 10   117.62
      10 117.62
      10 117.62
03/12/2025 12:29:58.176 15   117.36
      15 117.36
      15 117.36
03/12/2025 12:01:33.631 14   116.88
      14 116.88
      14 116.88
03/12/2025 11:38:16.807 15   117.68
      15 117.68
      15 117.68
03/12/2025 11:29:18.710 40   116.88
      40 116.88
      40 116.88
03/12/2025 11:22:23.660 2   117.48
      2 117.48
      2 117.48
03/12/2025 11:06:45.689 8   117.60
      8 117.60
      8 117.60
03/12/2025 10:59:17.712 18   117.60
      18 117.60
      18 117.60
03/12/2025 10:29:58.734 200   117.36
      200 117.36
      200 117.36
03/12/2025 10:16:00.741 100   117.46
      100 117.46
      100 117.46
03/12/2025 10:10:34.721 10   117.96
      10 117.96
      10 117.96
03/12/2025 10:04:40.261 2   117.28
      2 117.28
      2 117.28
03/12/2025 10:01:20.096 100   117.10
      100 117.10
      100 117.10
03/12/2025 09:58:05.277 6   117.68
      6 117.68
      6 117.68
03/12/2025 09:57:05.722 22   117.68
      22 117.68
      22 117.68
03/12/2025 09:57:03.678 30   117.68
      30 117.68
      30 117.68
03/12/2025 09:56:27.580 5   117.68
      5 117.68
      5 117.68
03/12/2025 09:48:01.512 3   118.06
      3 118.06
      3 118.06
03/12/2025 09:47:31.646 28   117.14
      28 117.14
      28 117.14
03/12/2025 09:43:05.823 122   118.00
      122 118.00
      122 118.00
03/12/2025 09:42:22.760 128   117.52
      128 117.52
      128 117.52
03/12/2025 09:29:58.579 125   116.96
      125 116.96
      125 116.96
03/12/2025 09:17:49.465 1   117.48
      1 117.48
      1 117.48
03/12/2025 09:10:28.265 200   117.30
      200 117.30
      200 117.30
03/12/2025 09:10:20.913 49   117.28
      49 117.28
      49 117.28
03/12/2025 09:08:19.585 128   117.28
      128 117.28
      128 117.28
03/12/2025 09:05:57.948 1   116.64
      1 116.64
      1 116.64
03/12/2025 08:57:16.464 40   116.60
      40 116.60
      40 116.60
03/12/2025 08:52:03.480 10   117.28
      10 117.28
      10 117.28
03/12/2025 08:48:04.021 1   117.28
      1 117.28
      1 117.28
03/12/2025 08:34:51.093 15   117.28
      15 117.28
      15 117.28
03/12/2025 08:27:44.654 20   116.66
      20 116.66
      20 116.66
03/12/2025 08:22:27.424 45   117.28
      45 117.28
      45 117.28
03/12/2025 08:16:38.918 20   117.00
      20 117.00
      10 117.00
      10 117.00
03/12/2025 08:07:55.211 2   117.02
      2 117.02
      2 117.02
03/12/2025 08:04:41.302 15   117.52
      15 117.52
      15 117.52
03/12/2025 08:00:21.848 1   116.60
      1 116.60
      1 116.60
03/12/2025 08:00:15.516 3   117.50
      3 117.50
      3 117.50
03/12/2025 07:33:08.459 7   117.00
      7 117.00
      7 117.00
03/12/2025 07:30:13.184 12   117.48
      12 117.48
      12 117.48
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)