Dell Technologies Inc. Shares C

180

119

106.22

Date Time Volume Order Volume Price
21/11/2025 20:02:37.555 1   106.22
      1 106.22
      1 106.22
21/11/2025 19:48:20.687 90   105.96
      90 105.96
      90 105.96
21/11/2025 19:42:12.050 36   105.54
      36 105.54
      36 105.54
21/11/2025 19:34:51.155 37   105.20
      37 105.20
      37 105.20
21/11/2025 19:23:49.890 30   105.06
      30 105.06
      30 105.06
21/11/2025 19:09:39.075 20   105.14
      20 105.14
      20 105.14
21/11/2025 19:02:18.117 1   105.86
      1 105.86
      1 105.86
21/11/2025 19:02:04.022 1   105.66
      1 105.66
      1 105.66
21/11/2025 18:56:09.462 19   105.90
      19 105.90
      19 105.90
21/11/2025 18:47:48.171 9   106.06
      9 106.06
      9 106.06
21/11/2025 18:46:01.033 50   106.24
      50 106.24
      50 106.24
21/11/2025 18:36:36.213 7   105.96
      7 105.96
      7 105.96
21/11/2025 18:28:19.066 1   105.60
      1 105.60
      1 105.60
21/11/2025 18:27:49.975 1   105.42
      1 105.42
      1 105.42
21/11/2025 18:21:53.075 35   105.12
      35 105.12
      35 105.12
21/11/2025 18:11:57.218 10   105.70
      10 105.70
      10 105.70
21/11/2025 18:08:02.720 10   105.46
      10 105.46
      10 105.46
21/11/2025 18:07:18.331 15   105.30
      15 105.30
      15 105.30
21/11/2025 18:06:37.503 41   105.00
      41 105.00
      41 105.00
21/11/2025 18:03:19.283 9   104.70
      9 104.70
      9 104.70
21/11/2025 17:54:58.849 1   104.40
      1 104.40
      1 104.40
21/11/2025 17:52:35.612 10   104.36
      10 104.36
      10 104.36
21/11/2025 17:47:05.024 20   104.08
      20 104.08
      20 104.08
21/11/2025 17:40:18.489 63   103.90
      63 103.90
      63 103.90
21/11/2025 17:32:06.485 8   103.72
      8 103.72
      8 103.72
21/11/2025 17:28:47.622 15   103.30
      15 103.30
      15 103.30
21/11/2025 17:18:59.416 60   102.28
      60 102.28
      60 102.28
21/11/2025 17:16:58.299 3   102.68
      3 102.68
      3 102.68
21/11/2025 17:08:18.884 10   102.54
      10 102.54
      10 102.54
21/11/2025 17:02:54.886 20   102.58
      20 102.58
      20 102.58
21/11/2025 16:45:13.614 5   102.40
      5 102.40
      5 102.40
21/11/2025 16:44:12.749 35   103.02
      35 103.02
      35 103.02
21/11/2025 16:42:03.077 5   102.16
      5 102.16
      5 102.16
21/11/2025 16:41:18.048 15   101.70
      15 101.70
      15 101.70
21/11/2025 16:39:39.819 3   101.34
      3 101.34
      3 101.34
21/11/2025 16:39:25.932 1   101.52
      1 101.52
      1 101.52
21/11/2025 16:39:24.425 3   101.54
      3 101.54
      3 101.54
21/11/2025 16:39:17.419 15   101.54
      15 101.54
      15 101.54
21/11/2025 16:37:28.488 36   101.56
      36 101.56
      36 101.56
21/11/2025 16:37:15.435 35   101.56
      35 101.56
      35 101.56
21/11/2025 16:27:21.271 50   103.00
      50 103.00
      50 103.00
21/11/2025 16:26:50.334 25   102.94
      25 102.94
      25 102.94
21/11/2025 16:20:12.395 100   103.54
      100 103.54
      100 103.54
21/11/2025 16:17:13.547 10   102.94
      10 102.94
      10 102.94
21/11/2025 16:10:39.552 10   103.44
      10 103.44
      10 103.44
21/11/2025 16:06:53.162 7   104.04
      7 104.04
      7 104.04
21/11/2025 15:55:43.606 14   104.58
      14 104.58
      14 104.58
21/11/2025 15:51:29.057 48   103.62
      48 103.62
      48 103.62
21/11/2025 15:51:14.228 63   103.32
      63 103.32
      63 103.32
21/11/2025 15:47:55.492 30   103.30
      30 103.30
      30 103.30
21/11/2025 15:46:57.805 2   103.54
      2 103.54
      2 103.54
21/11/2025 15:41:01.459 4   103.74
      4 103.74
      4 103.74
21/11/2025 15:38:01.283 19   103.74
      19 103.74
      19 103.74
21/11/2025 15:12:54.747 10   102.84
      10 102.84
      10 102.84
21/11/2025 15:08:38.389 30   103.44
      30 103.44
      15 103.44
      15 103.44
21/11/2025 15:03:29.627 15   102.56
      15 102.56
      15 102.56
21/11/2025 15:02:29.190 60   102.60
      39 102.60
      21 102.60
      60 102.60
21/11/2025 15:00:28.141 30   102.54
      30 102.54
      30 102.54
21/11/2025 14:44:04.727 29   103.46
      29 103.46
      29 103.46
21/11/2025 14:44:04.660 146   103.46
      146 103.46
      146 103.46
21/11/2025 14:29:30.992 35   103.18
      35 103.18
      30 103.18
      5 103.18
21/11/2025 14:23:17.887 7   102.70
      7 102.70
      7 102.70
21/11/2025 14:13:04.755 14   102.00
      14 102.00
      14 102.00
21/11/2025 14:07:13.273 5   102.10
      5 102.10
      5 102.10
21/11/2025 14:01:51.265 10   102.88
      10 102.88
      10 102.88
21/11/2025 13:51:04.998 17   102.50
      17 102.50
      17 102.50
21/11/2025 13:50:58.458 10   102.80
      10 102.80
      10 102.80
21/11/2025 13:25:29.940 90   101.16
      90 101.16
      90 101.16
21/11/2025 13:14:09.526 84   101.08
      84 101.08
      84 101.08
21/11/2025 13:13:39.057 84   101.30
      84 101.30
      84 101.30
21/11/2025 13:11:01.583 76   102.00
      22 102.00
      7 102.00
      11 102.00
      76 102.00
      17 102.00
      19 102.00
21/11/2025 13:11:01.366 100   102.00
      17 102.00
      3 102.00
      1 102.00
      100 102.00
      11 102.00
      3 102.00
      15 102.00
      7 102.00
      18 102.00
      25 102.00
21/11/2025 13:10:56.676 100   101.80
      7 101.80
      20 101.80
      8 101.80
      4 101.80
      20 101.80
      17 101.80
      100 101.80
      1 101.80
      2 101.80
      21 101.80
21/11/2025 13:10:49.193 100   101.40
      3 101.40
      18 101.40
      100 101.40
      16 101.40
      37 101.40
      15 101.40
      11 101.40
21/11/2025 11:58:19.508 5   101.94
      5 101.94
      5 101.94
21/11/2025 11:57:05.467 99   101.10
      10 101.10
      99 101.10
      89 101.10
21/11/2025 11:52:33.385 5   101.66
      5 101.66
      5 101.66
21/11/2025 11:51:01.372 13   100.86
      13 100.86
      13 100.86
21/11/2025 11:49:26.522 5   100.82
      5 100.82
      5 100.82
21/11/2025 11:47:47.556 15   100.84
      15 100.84
      15 100.84
21/11/2025 11:43:35.032 20   100.82
      15 100.82
      5 100.82
      20 100.82
21/11/2025 11:36:29.675 29   101.14
      29 101.14
      29 101.14
21/11/2025 11:33:58.899 15   100.42
      15 100.42
      15 100.42
21/11/2025 11:33:15.384 100   100.70
      100 100.70
      100 100.70
21/11/2025 11:30:40.504 412   99.92
      150 99.92
      20 99.92
      147 99.92
      30 99.92
      105 99.92
      100 99.92
      265 99.92
      7 99.92
21/11/2025 11:30:34.525 167   99.92
      147 99.92
      41 99.92
      40 99.92
      1 99.92
      16 99.92
      20 99.92
      50 99.92
      4 99.92
      10 99.92
      5 99.92
21/11/2025 11:26:41.596 83   100.72
      83 100.72
      83 100.72
21/11/2025 11:26:34.000 20   100.32
      20 100.32
      10 100.32
      10 100.32
21/11/2025 11:26:33.910 63   100.32
      63 100.32
      63 100.32
21/11/2025 11:17:46.559 31   100.74
      31 100.74
      31 100.74
21/11/2025 11:17:16.331 33   100.66
      33 100.66
      33 100.66
21/11/2025 11:17:16.184 93   100.66
      93 100.66
      93 100.66
21/11/2025 11:16:27.257 25   100.72
      25 100.72
      25 100.72
21/11/2025 11:14:56.245 25   101.52
      10 101.52
      15 101.52
      25 101.52
21/11/2025 11:13:19.289 48   100.70
      48 100.70
      48 100.70
21/11/2025 11:13:16.398 147   100.70
      147 100.70
      147 100.70
21/11/2025 11:06:13.892 114   100.90
      84 100.90
      114 100.90
      30 100.90
21/11/2025 11:03:21.918 15   101.30
      15 101.30
      15 101.30
21/11/2025 10:46:30.120 185   100.84
      185 100.84
      185 100.84
21/11/2025 10:46:26.157 141   100.78
      25 100.78
      11 100.78
      109 100.78
      30 100.78
      100 100.78
      3 100.78
      4 100.78
21/11/2025 10:40:25.957 24   102.32
      24 102.32
      24 102.32
21/11/2025 10:35:46.528 30   101.38
      30 101.38
      30 101.38
21/11/2025 10:35:46.463 39   101.38
      10 101.38
      29 101.38
      39 101.38
21/11/2025 10:33:07.868 75   102.18
      30 102.18
      37 102.18
      8 102.18
      65 102.18
      10 102.18
21/11/2025 10:05:50.720 10   102.52
      10 102.52
      10 102.52
21/11/2025 10:04:25.193 100   102.96
      100 102.96
      100 102.96
21/11/2025 09:55:31.852 14   102.24
      14 102.24
      14 102.24
21/11/2025 09:48:46.130 6   102.68
      6 102.68
      6 102.68
21/11/2025 09:45:16.486 1   101.84
      1 101.84
      1 101.84
21/11/2025 09:44:45.265 35   101.80
      35 101.80
      35 101.80
21/11/2025 09:43:35.230 14   102.56
      14 102.56
      14 102.56
21/11/2025 09:42:56.519 26   102.54
      15 102.54
      26 102.54
      11 102.54
21/11/2025 09:39:43.785 18   101.74
      18 101.74
      18 101.74
21/11/2025 09:15:34.975 151   101.84
      3 101.84
      128 101.84
      148 101.84
      23 101.84
21/11/2025 08:28:54.521 40   101.88
      40 101.88
      40 101.88
21/11/2025 08:12:04.477 4   102.62
      4 102.62
      4 102.62
21/11/2025 08:08:34.835 5   102.64
      5 102.64
      5 102.64
21/11/2025 08:00:33.048 1   102.62
      1 102.62
      1 102.62
21/11/2025 07:30:23.748 105   101.68
      68 101.68
      15 101.68
      20 101.68
      70 101.68
      37 101.68
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)