Dell Technologies Inc. Shares C

216

171

126.78

Date Time Volume Order Volume Price
07/11/2025 21:59:33.907 80   126.78
      80 126.78
      80 126.78
07/11/2025 21:40:36.219 6   126.10
      6 126.10
      6 126.10
07/11/2025 21:23:40.211 10   126.06
      10 126.06
      10 126.06
07/11/2025 21:01:20.824 4   126.82
      4 126.82
      4 126.82
07/11/2025 20:58:35.109 6   126.66
      6 126.66
      6 126.66
07/11/2025 20:55:34.325 15   126.72
      15 126.72
      15 126.72
07/11/2025 20:52:32.478 10   126.28
      10 126.28
      10 126.28
07/11/2025 20:50:18.960 20   126.56
      20 126.56
      20 126.56
07/11/2025 20:48:45.652 2   126.40
      2 126.40
      2 126.40
07/11/2025 19:58:55.802 45   125.82
      45 125.82
      45 125.82
07/11/2025 19:58:47.010 9   125.82
      9 125.82
      9 125.82
07/11/2025 19:45:57.227 63   125.92
      63 125.92
      63 125.92
07/11/2025 19:28:19.476 7   125.78
      7 125.78
      7 125.78
07/11/2025 19:18:58.088 1   125.34
      1 125.34
      1 125.34
07/11/2025 19:07:16.412 9   124.60
      9 124.60
      9 124.60
07/11/2025 19:04:59.972 200   124.90
      200 124.90
      200 124.90
07/11/2025 19:03:58.090 12   124.80
      12 124.80
      12 124.80
07/11/2025 18:45:03.482 14   124.38
      14 124.38
      14 124.38
07/11/2025 18:38:19.219 1   125.18
      1 125.18
      1 125.18
07/11/2025 18:26:10.579 20   125.54
      20 125.54
      20 125.54
07/11/2025 18:24:29.025 16   125.60
      16 125.60
      16 125.60
07/11/2025 18:14:56.950 25   124.78
      25 124.78
      25 124.78
07/11/2025 18:11:41.269 38   124.00
      38 124.00
      38 124.00
07/11/2025 18:09:55.063 67   123.96
      67 123.96
      67 123.96
07/11/2025 18:08:36.275 10   123.98
      10 123.98
      10 123.98
07/11/2025 18:06:39.389 3   124.40
      3 124.40
      3 124.40
07/11/2025 18:02:55.315 25   124.20
      25 124.20
      25 124.20
07/11/2025 18:00:21.785 5   124.06
      5 124.06
      5 124.06
07/11/2025 17:54:26.879 1   124.76
      1 124.76
      1 124.76
07/11/2025 17:42:10.996 20   124.50
      20 124.50
      20 124.50
07/11/2025 17:39:59.270 10   124.70
      10 124.70
      10 124.70
07/11/2025 17:27:57.551 47   124.62
      47 124.62
      47 124.62
07/11/2025 17:26:17.255 13   124.46
      13 124.46
      13 124.46
07/11/2025 17:25:20.684 40   124.40
      40 124.40
      40 124.40
07/11/2025 17:23:37.679 3   124.70
      3 124.70
      3 124.70
07/11/2025 17:23:21.336 10   124.80
      10 124.80
      10 124.80
07/11/2025 17:23:14.253 7   124.74
      7 124.74
      7 124.74
07/11/2025 17:22:41.576 10   124.32
      10 124.32
      10 124.32
07/11/2025 17:18:54.302 50   123.76
      50 123.76
      50 123.76
07/11/2025 17:18:24.224 11   123.52
      11 123.52
      11 123.52
07/11/2025 17:17:38.542 20   123.94
      20 123.94
      20 123.94
07/11/2025 17:16:19.398 180   123.62
      30 123.62
      150 123.62
      180 123.62
07/11/2025 17:16:10.722 350   123.72
      350 123.72
      350 123.72
07/11/2025 17:04:53.732 523   124.80
      523 124.80
      296 124.80
      227 124.80
07/11/2025 17:04:34.879 350   124.80
      350 124.80
      350 124.80
07/11/2025 17:01:52.689 10   125.18
      10 125.18
      10 125.18
07/11/2025 17:01:02.832 40   125.16
      40 125.16
      40 125.16
07/11/2025 17:00:09.237 12   124.78
      12 124.78
      12 124.78
07/11/2025 16:59:34.949 75   124.76
      75 124.76
      75 124.76
07/11/2025 16:57:11.965 350   124.70
      350 124.70
      350 124.70
07/11/2025 16:54:28.012 12   124.96
      12 124.96
      12 124.96
07/11/2025 16:43:06.865 10   125.00
      10 125.00
      10 125.00
07/11/2025 16:42:18.002 25   125.16
      25 125.16
      25 125.16
07/11/2025 16:28:01.270 140   126.44
      140 126.44
      140 126.44
07/11/2025 16:27:52.815 350   126.42
      350 126.42
      350 126.42
07/11/2025 16:27:52.619 350   126.42
      30 126.42
      120 126.42
      350 126.42
      200 126.42
07/11/2025 16:26:43.294 350   126.42
      350 126.42
      350 126.42
07/11/2025 16:26:40.475 5   126.34
      5 126.34
      5 126.34
07/11/2025 16:24:35.533 14   126.40
      14 126.40
      14 126.40
07/11/2025 16:22:56.391 350   126.42
      350 126.42
      350 126.42
07/11/2025 16:21:01.800 143   125.76
      143 125.76
      104 125.76
      39 125.76
07/11/2025 16:13:36.464 50   126.08
      50 126.08
      50 126.08
07/11/2025 16:10:27.649 6   126.00
      6 126.00
      6 126.00
07/11/2025 16:08:30.254 300   125.60
      300 125.60
      300 125.60
07/11/2025 16:01:22.881 220   127.24
      220 127.24
      220 127.24
07/11/2025 16:00:00.064 200   127.60
      200 127.60
      200 127.60
07/11/2025 15:40:41.928 18   125.32
      18 125.32
      18 125.32
07/11/2025 15:38:54.351 110   125.00
      110 125.00
      110 125.00
07/11/2025 15:38:23.987 329   124.58
      318 124.58
      108 124.58
      9 124.58
      2 124.58
      221 124.58
07/11/2025 15:38:15.195 458   124.58
      229 124.58
      21 124.58
      32 124.58
      229 124.58
      405 124.58
07/11/2025 15:38:06.539 450   124.58
      450 124.58
      225 124.58
      225 124.58
07/11/2025 15:37:55.320 350   124.58
      350 124.58
      350 124.58
07/11/2025 15:37:55.274 350   124.58
      305 124.58
      350 124.58
      18 124.58
      2 124.58
      25 124.58
07/11/2025 15:37:55.033 24   125.00
      24 125.00
      24 125.00
07/11/2025 15:37:20.807 20   125.26
      20 125.26
      20 125.26
07/11/2025 15:37:20.725 3   125.28
      3 125.28
      3 125.28
07/11/2025 15:36:58.413 11   126.00
      11 126.00
      11 126.00
07/11/2025 15:36:24.404 55   125.58
      55 125.58
      20 125.58
      20 125.58
      15 125.58
07/11/2025 15:36:24.325 80   125.58
      80 125.58
      80 125.58
07/11/2025 15:36:24.273 80   126.00
      80 126.00
      80 126.00
07/11/2025 15:36:05.849 5   126.12
      5 126.12
      5 126.12
07/11/2025 15:35:09.730 10   126.12
      10 126.12
      10 126.12
07/11/2025 15:35:09.673 2   126.12
      2 126.12
      2 126.12
07/11/2025 15:05:51.838 100   126.76
      100 126.76
      100 126.76
07/11/2025 15:05:51.776 14   126.76
      14 126.76
      14 126.76
07/11/2025 14:57:27.674 10   127.06
      10 127.06
      10 127.06
07/11/2025 14:32:22.272 3   127.98
      3 127.98
      3 127.98
07/11/2025 14:27:10.840 1   127.98
      1 127.98
      1 127.98
07/11/2025 14:21:41.548 91   127.44
      91 127.44
      91 127.44
07/11/2025 14:21:04.639 40   127.98
      40 127.98
      40 127.98
07/11/2025 14:11:55.362 7   127.98
      7 127.98
      7 127.98
07/11/2025 14:11:54.760 15   127.98
      15 127.98
      15 127.98
07/11/2025 14:08:27.762 40   127.98
      40 127.98
      40 127.98
07/11/2025 13:50:47.054 120   127.40
      120 127.40
      120 127.40
07/11/2025 13:50:41.834 40   127.60
      40 127.60
      40 127.60
07/11/2025 13:50:12.511 30   127.62
      30 127.62
      30 127.62
07/11/2025 13:45:11.277 50   127.40
      50 127.40
      50 127.40
07/11/2025 13:35:37.678 10   127.42
      10 127.42
      10 127.42
07/11/2025 13:17:44.331 12   127.64
      12 127.64
      2 127.64
      10 127.64
07/11/2025 13:13:52.318 23   127.66
      23 127.66
      23 127.66
07/11/2025 13:08:25.844 20   127.70
      18 127.70
      2 127.70
      20 127.70
07/11/2025 12:56:41.177 14   127.88
      14 127.88
      11 127.88
      3 127.88
07/11/2025 12:51:33.701 2   127.98
      2 127.98
      2 127.98
07/11/2025 12:50:36.691 40   127.98
      40 127.98
      40 127.98
07/11/2025 12:45:55.181 10   127.98
      10 127.98
      10 127.98
07/11/2025 12:43:41.516 100   127.74
      100 127.74
      100 127.74
07/11/2025 12:40:22.972 100   127.70
      100 127.70
      100 127.70
07/11/2025 12:39:02.987 90   126.70
      90 126.70
      90 126.70
07/11/2025 12:37:44.176 1   127.72
      1 127.72
      1 127.72
07/11/2025 12:35:23.373 15   126.70
      15 126.70
      15 126.70
07/11/2025 12:34:31.571 100   126.72
      100 126.72
      100 126.72
07/11/2025 12:32:30.357 14   127.72
      14 127.72
      14 127.72
07/11/2025 12:30:57.403 148   126.90
      148 126.90
      140 126.90
      8 126.90
07/11/2025 12:30:57.337 187   126.90
      167 126.90
      160 126.90
      17 126.90
      10 126.90
      20 126.90
07/11/2025 12:30:38.016 40   127.52
      40 127.52
      40 127.52
07/11/2025 12:30:00.377 40   127.52
      40 127.52
      40 127.52
07/11/2025 12:30:00.220 40   127.52
      40 127.52
      40 127.52
07/11/2025 12:29:58.213 17   127.88
      17 127.88
      7 127.88
      10 127.88
07/11/2025 12:25:58.308 21   128.02
      21 128.02
      21 128.02
07/11/2025 12:25:57.040 20   128.10
      20 128.10
      20 128.10
07/11/2025 12:19:19.686 40   128.12
      40 128.12
      40 128.12
07/11/2025 12:19:19.384 40   128.12
      40 128.12
      40 128.12
07/11/2025 12:12:41.015 5   128.12
      5 128.12
      5 128.12
07/11/2025 12:11:11.229 10   129.12
      10 129.12
      10 129.12
07/11/2025 12:08:55.239 11   128.12
      11 128.12
      11 128.12
07/11/2025 12:07:39.907 4   128.12
      4 128.12
      4 128.12
07/11/2025 12:02:20.631 364   129.16
      13 129.16
      3 129.16
      21 129.16
      2 129.16
      11 129.16
      14 129.16
      364 129.16
      5 129.16
      5 129.16
      11 129.16
      270 129.16
      6 129.16
      1 129.16
      2 129.16
07/11/2025 11:59:09.750 19   129.14
      19 129.14
      19 129.14
07/11/2025 11:59:09.638 4   129.14
      4 129.14
      4 129.14
07/11/2025 11:59:09.554 19   129.14
      19 129.14
      19 129.14
07/11/2025 11:59:03.112 45   129.14
      15 129.14
      14 129.14
      45 129.14
      16 129.14
07/11/2025 11:59:03.044 20   129.14
      20 129.14
      20 129.14
07/11/2025 11:59:02.942 1   129.14
      1 129.14
      1 129.14
07/11/2025 11:31:36.883 13   129.48
      13 129.48
      13 129.48
07/11/2025 11:31:04.481 40   129.52
      40 129.52
      40 129.52
07/11/2025 11:30:35.198 100   128.50
      100 128.50
      100 128.50
07/11/2025 11:29:17.892 41   128.14
      41 128.14
      41 128.14
07/11/2025 11:29:00.096 41   128.12
      41 128.12
      1 128.12
      40 128.12
07/11/2025 11:28:39.014 39   128.52
      39 128.52
      39 128.52
07/11/2025 11:24:50.831 39   128.52
      39 128.52
      39 128.52
07/11/2025 11:23:21.342 39   128.52
      39 128.52
      39 128.52
07/11/2025 11:22:38.991 3   128.52
      3 128.52
      3 128.52
07/11/2025 11:21:35.823 39   128.52
      39 128.52
      39 128.52
07/11/2025 11:18:16.030 23   128.80
      23 128.80
      23 128.80
07/11/2025 11:17:54.408 110   129.44
      110 129.44
      110 129.44
07/11/2025 11:12:17.288 35   129.64
      35 129.64
      35 129.64
07/11/2025 10:49:13.168 2   128.58
      2 128.58
      2 128.58
07/11/2025 10:45:40.480 7   128.58
      7 128.58
      7 128.58
07/11/2025 10:45:00.767 107   128.48
      4 128.48
      107 128.48
      3 128.48
      100 128.48
07/11/2025 10:45:00.705 33   128.48
      33 128.48
      33 128.48
07/11/2025 10:42:49.593 225   129.00
      225 129.00
      225 129.00
07/11/2025 10:41:30.704 8   129.00
      8 129.00
      8 129.00
07/11/2025 10:41:30.539 13   129.50
      13 129.50
      13 129.50
07/11/2025 10:29:58.743 55   129.44
      55 129.44
      55 129.44
07/11/2025 10:27:01.695 361   129.94
      361 129.94
      361 129.94
07/11/2025 10:26:42.353 116   129.96
      116 129.96
      116 129.96
07/11/2025 10:07:55.581 1   129.98
      1 129.98
      1 129.98
07/11/2025 10:01:58.352 1   129.02
      1 129.02
      1 129.02
07/11/2025 10:00:54.071 66   130.02
      66 130.02
      66 130.02
07/11/2025 09:57:47.588 49   130.00
      49 130.00
      49 130.00
07/11/2025 09:54:57.632 25   130.08
      25 130.08
      25 130.08
07/11/2025 09:42:49.944 24   129.98
      24 129.98
      24 129.98
07/11/2025 09:41:49.451 38   130.00
      38 130.00
      38 130.00
07/11/2025 09:36:38.345 5   129.88
      5 129.88
      5 129.88
07/11/2025 09:31:21.906 2   129.94
      2 129.94
      2 129.94
07/11/2025 09:29:41.784 12   129.02
      12 129.02
      12 129.02
07/11/2025 09:18:38.788 1   129.40
      1 129.40
      1 129.40
07/11/2025 09:08:50.441 8   129.30
      8 129.30
      8 129.30
07/11/2025 08:50:11.696 17   129.20
      17 129.20
      17 129.20
07/11/2025 07:40:02.178 30   129.10
      30 129.10
      30 129.10
07/11/2025 07:30:00.247 10   130.16
      10 130.16
      10 130.16
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)