Dell Technologies Inc. Shares C

131

115

119.22

Date Time Volume Order Volume Price
05/12/2025 21:59:32.840 40   119.22
      40 119.22
      40 119.22
05/12/2025 21:34:03.614 40   118.90
      40 118.90
      40 118.90
05/12/2025 21:22:48.481 12   118.70
      12 118.70
      12 118.70
05/12/2025 20:43:20.621 12   118.22
      12 118.22
      12 118.22
05/12/2025 20:42:10.049 100   118.50
      100 118.50
      100 118.50
05/12/2025 20:14:56.262 2 450   118.60
      249 118.60
      2 450 118.60
      2 201 118.60
05/12/2025 20:14:53.389 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:52.821 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:52.375 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:51.855 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:51.594 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:51.409 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:50.333 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:49.902 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:49.554 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:49.277 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:49.070 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:48.795 350   118.62
      350 118.62
      350 118.62
05/12/2025 20:14:34.896 350   118.60
      350 118.60
      350 118.60
05/12/2025 19:59:57.661 12   118.58
      12 118.58
      12 118.58
05/12/2025 19:33:26.139 40   118.60
      40 118.60
      40 118.60
05/12/2025 19:24:58.886 25   118.20
      25 118.20
      25 118.20
05/12/2025 19:21:03.235 25   118.36
      25 118.36
      25 118.36
05/12/2025 19:04:49.312 1   118.34
      1 118.34
      1 118.34
05/12/2025 18:36:02.931 42   117.84
      42 117.84
      42 117.84
05/12/2025 18:27:26.178 21   118.00
      21 118.00
      21 118.00
05/12/2025 18:12:04.666 150   118.08
      150 118.08
      150 118.08
05/12/2025 18:11:38.976 350   118.08
      350 118.08
      350 118.08
05/12/2025 18:04:08.133 5   118.22
      5 118.22
      5 118.22
05/12/2025 17:50:50.562 1   118.16
      1 118.16
      1 118.16
05/12/2025 17:40:10.424 14   118.00
      14 118.00
      14 118.00
05/12/2025 17:39:30.689 1   117.74
      1 117.74
      1 117.74
05/12/2025 17:38:08.860 20   118.08
      20 118.08
      20 118.08
05/12/2025 17:29:05.923 9   117.80
      9 117.80
      9 117.80
05/12/2025 17:25:14.987 231   117.90
      231 117.90
      231 117.90
05/12/2025 17:25:07.387 350   117.90
      350 117.90
      350 117.90
05/12/2025 17:23:07.323 8   118.02
      8 118.02
      8 118.02
05/12/2025 17:19:08.577 12   117.48
      12 117.48
      12 117.48
05/12/2025 17:08:16.577 12   117.96
      12 117.96
      12 117.96
05/12/2025 17:04:21.320 112   118.38
      72 118.38
      112 118.38
      40 118.38
05/12/2025 17:04:15.856 43   118.28
      43 118.28
      43 118.28
05/12/2025 16:35:46.254 15   118.54
      15 118.54
      15 118.54
05/12/2025 16:34:57.906 8   118.54
      8 118.54
      8 118.54
05/12/2025 16:31:14.099 50   118.34
      50 118.34
      50 118.34
05/12/2025 16:21:01.206 5   118.30
      5 118.30
      5 118.30
05/12/2025 16:15:45.286 250   118.70
      250 118.70
      250 118.70
05/12/2025 16:09:09.752 200   118.14
      200 118.14
      200 118.14
05/12/2025 15:51:46.154 15   117.52
      15 117.52
      15 117.52
05/12/2025 15:48:25.231 18   117.88
      18 117.88
      18 117.88
05/12/2025 15:45:47.911 40   117.86
      40 117.86
      40 117.86
05/12/2025 15:42:39.005 50   117.02
      50 117.02
      50 117.02
05/12/2025 15:40:22.311 90   116.78
      90 116.78
      70 116.78
      20 116.78
05/12/2025 15:37:40.610 1   117.96
      1 117.96
      1 117.96
05/12/2025 15:35:50.416 27   118.08
      27 118.08
      27 118.08
05/12/2025 15:31:01.657 14   119.76
      14 119.76
      14 119.76
05/12/2025 15:25:30.680 4   119.20
      4 119.20
      4 119.20
05/12/2025 15:25:29.177 4   119.00
      4 119.00
      4 119.00
05/12/2025 15:24:16.197 43   118.98
      43 118.98
      43 118.98
05/12/2025 15:12:10.074 9   119.00
      9 119.00
      9 119.00
05/12/2025 15:12:10.006 33   119.00
      33 119.00
      33 119.00
05/12/2025 15:08:27.134 75   118.34
      75 118.34
      75 118.34
05/12/2025 15:07:58.844 75   118.34
      75 118.34
      75 118.34
05/12/2025 14:53:24.392 50   118.38
      50 118.38
      50 118.38
05/12/2025 14:40:57.364 17   118.92
      17 118.92
      17 118.92
05/12/2025 14:37:39.566 13   118.98
      13 118.98
      13 118.98
05/12/2025 14:35:16.077 3   118.94
      3 118.94
      3 118.94
05/12/2025 14:15:04.823 2   118.82
      2 118.82
      2 118.82
05/12/2025 14:10:41.865 2   119.34
      2 119.34
      2 119.34
05/12/2025 14:07:08.286 20   119.64
      20 119.64
      20 119.64
05/12/2025 14:07:03.339 15   119.08
      15 119.08
      15 119.08
05/12/2025 13:56:40.205 12   119.68
      12 119.68
      12 119.68
05/12/2025 13:53:28.865 1   119.00
      1 119.00
      1 119.00
05/12/2025 13:47:34.126 4   118.76
      4 118.76
      4 118.76
05/12/2025 13:43:09.763 412   119.80
      23 119.80
      36 119.80
      2 119.80
      9 119.80
      303 119.80
      100 119.80
      14 119.80
      3 119.80
      25 119.80
      29 119.80
      4 119.80
      26 119.80
      231 119.80
      5 119.80
      2 119.80
      12 119.80
05/12/2025 13:43:04.965 42   119.38
      42 119.38
      42 119.38
05/12/2025 13:43:04.771 42   119.38
      42 119.38
      42 119.38
05/12/2025 13:42:45.415 42   119.38
      42 119.38
      42 119.38
05/12/2025 13:37:00.855 42   119.38
      42 119.38
      42 119.38
05/12/2025 13:26:56.880 1   119.38
      1 119.38
      1 119.38
05/12/2025 13:15:53.183 10   119.32
      10 119.32
      10 119.32
05/12/2025 12:29:22.889 5   119.68
      5 119.68
      5 119.68
05/12/2025 12:25:20.344 100   119.64
      100 119.64
      100 119.64
05/12/2025 12:21:58.358 46   119.72
      46 119.72
      46 119.72
05/12/2025 12:12:55.082 116   119.22
      116 119.22
      116 119.22
05/12/2025 12:12:45.733 104   119.22
      104 119.22
      104 119.22
05/12/2025 12:07:28.167 1   119.50
      1 119.50
      1 119.50
05/12/2025 11:30:56.163 7   119.50
      7 119.50
      7 119.50
05/12/2025 11:25:21.070 75   118.50
      75 118.50
      75 118.50
05/12/2025 11:15:32.096 20   119.50
      20 119.50
      20 119.50
05/12/2025 11:00:58.083 100   118.50
      100 118.50
      100 118.50
05/12/2025 10:45:21.360 15   119.04
      15 119.04
      15 119.04
05/12/2025 10:45:04.596 108   119.84
      108 119.84
      108 119.84
05/12/2025 10:44:50.928 42   119.86
      42 119.86
      42 119.86
05/12/2025 10:29:58.615 60   119.44
      60 119.44
      60 119.44
05/12/2025 10:09:30.257 22   119.30
      22 119.30
      22 119.30
05/12/2025 10:09:07.872 42   119.32
      42 119.32
      42 119.32
05/12/2025 10:07:58.293 25   119.32
      25 119.32
      25 119.32
05/12/2025 10:05:28.835 5   119.32
      5 119.32
      5 119.32
05/12/2025 10:02:07.712 18   119.80
      18 119.80
      18 119.80
05/12/2025 09:43:22.634 15   119.88
      15 119.88
      15 119.88
05/12/2025 09:29:58.753 59   119.44
      59 119.44
      59 119.44
05/12/2025 09:28:34.300 10   119.88
      10 119.88
      10 119.88
05/12/2025 09:14:45.584 18   119.98
      18 119.98
      18 119.98
05/12/2025 09:14:13.702 42   119.98
      42 119.98
      42 119.98
05/12/2025 09:08:51.479 60   119.00
      60 119.00
      60 119.00
05/12/2025 09:04:48.993 100   119.00
      100 119.00
      100 119.00
05/12/2025 09:03:57.607 2   119.98
      2 119.98
      2 119.98
05/12/2025 09:00:07.593 10   119.98
      10 119.98
      10 119.98
05/12/2025 08:55:39.904 128   119.20
      128 119.20
      128 119.20
05/12/2025 08:46:01.004 15   119.20
      15 119.20
      15 119.20
05/12/2025 08:10:32.307 30   118.20
      30 118.20
      30 118.20
05/12/2025 08:06:30.536 100   119.00
      100 119.00
      100 119.00
05/12/2025 08:06:11.217 128   118.50
      128 118.50
      128 118.50
05/12/2025 08:00:42.592 130   118.00
      130 118.00
      130 118.00
05/12/2025 08:00:20.342 1   119.00
      1 119.00
      1 119.00
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)