Dell Technologies Inc. Shares C

117

110

103.52

Date Time Volume Order Volume Price
19/11/2025 21:58:12.293 25   103.52
      25 103.52
      25 103.52
19/11/2025 21:57:52.290 5   103.50
      5 103.50
      5 103.50
19/11/2025 21:57:44.066 10   103.50
      10 103.50
      10 103.50
19/11/2025 21:53:38.292 15   104.20
      15 104.20
      15 104.20
19/11/2025 21:48:47.470 8   104.06
      8 104.06
      8 104.06
19/11/2025 21:48:13.447 10   104.22
      10 104.22
      10 104.22
19/11/2025 21:22:00.983 150   104.42
      150 104.42
      150 104.42
19/11/2025 20:53:45.712 31   104.36
      31 104.36
      31 104.36
19/11/2025 20:45:24.885 25   104.00
      25 104.00
      25 104.00
19/11/2025 20:37:19.792 19   104.16
      19 104.16
      19 104.16
19/11/2025 20:22:39.775 4   104.30
      4 104.30
      4 104.30
19/11/2025 20:20:11.526 3   104.08
      3 104.08
      3 104.08
19/11/2025 20:01:16.213 10   104.28
      10 104.28
      10 104.28
19/11/2025 19:54:38.743 10   104.34
      10 104.34
      10 104.34
19/11/2025 19:42:57.113 1   104.00
      1 104.00
      1 104.00
19/11/2025 19:37:29.833 25   104.16
      25 104.16
      25 104.16
19/11/2025 19:36:12.598 140   104.02
      140 104.02
      140 104.02
19/11/2025 19:32:00.839 33   103.94
      33 103.94
      33 103.94
19/11/2025 19:22:37.318 40   104.02
      40 104.02
      40 104.02
19/11/2025 19:21:53.872 55   104.24
      55 104.24
      55 104.24
19/11/2025 19:16:12.912 9   103.94
      9 103.94
      9 103.94
19/11/2025 18:55:23.432 6   103.54
      6 103.54
      6 103.54
19/11/2025 18:52:45.699 2   103.46
      2 103.46
      2 103.46
19/11/2025 18:39:14.113 10   103.26
      10 103.26
      10 103.26
19/11/2025 18:28:25.637 99   103.80
      99 103.80
      99 103.80
19/11/2025 18:25:16.508 14   103.72
      14 103.72
      14 103.72
19/11/2025 18:17:13.864 7   103.62
      7 103.62
      7 103.62
19/11/2025 18:08:54.056 100   103.86
      100 103.86
      100 103.86
19/11/2025 17:57:44.916 15   104.20
      15 104.20
      15 104.20
19/11/2025 17:55:10.614 100   103.86
      100 103.86
      100 103.86
19/11/2025 17:43:56.767 10   103.82
      10 103.82
      10 103.82
19/11/2025 17:35:58.174 1   103.70
      1 103.70
      1 103.70
19/11/2025 17:34:59.920 35   103.90
      35 103.90
      35 103.90
19/11/2025 17:32:31.650 35   104.00
      35 104.00
      35 104.00
19/11/2025 17:31:39.009 1   104.08
      1 104.08
      1 104.08
19/11/2025 17:28:35.899 15   103.82
      15 103.82
      15 103.82
19/11/2025 17:24:39.004 15   103.92
      15 103.92
      15 103.92
19/11/2025 17:24:38.900 4   104.00
      4 104.00
      4 104.00
19/11/2025 17:24:18.257 32   104.04
      32 104.04
      32 104.04
19/11/2025 17:24:18.156 97   104.20
      47 104.20
      97 104.20
      50 104.20
19/11/2025 17:23:14.107 10   104.38
      10 104.38
      10 104.38
19/11/2025 17:08:44.564 10   104.24
      10 104.24
      10 104.24
19/11/2025 17:08:26.446 20   104.50
      20 104.50
      20 104.50
19/11/2025 17:07:12.185 20   104.34
      20 104.34
      20 104.34
19/11/2025 17:06:44.463 25   104.44
      25 104.44
      25 104.44
19/11/2025 16:55:13.692 18   104.86
      18 104.86
      18 104.86
19/11/2025 16:54:40.846 38   105.10
      38 105.10
      38 105.10
19/11/2025 16:54:28.202 19   105.16
      19 105.16
      19 105.16
19/11/2025 16:26:46.624 35   105.36
      35 105.36
      35 105.36
19/11/2025 16:25:29.804 2   105.56
      2 105.56
      2 105.56
19/11/2025 16:19:34.572 100   106.16
      100 106.16
      100 106.16
19/11/2025 16:03:27.419 20   106.58
      20 106.58
      20 106.58
19/11/2025 16:01:38.541 8   106.72
      8 106.72
      8 106.72
19/11/2025 16:00:10.655 6   106.40
      6 106.40
      6 106.40
19/11/2025 15:55:09.809 100   106.38
      100 106.38
      100 106.38
19/11/2025 15:52:38.325 13   105.94
      13 105.94
      13 105.94
19/11/2025 15:51:18.533 30   105.94
      30 105.94
      30 105.94
19/11/2025 15:51:01.873 74   105.82
      74 105.82
      74 105.82
19/11/2025 15:47:47.910 70   105.74
      70 105.74
      70 105.74
19/11/2025 15:44:04.674 12   106.04
      12 106.04
      12 106.04
19/11/2025 15:33:22.771 7   105.54
      7 105.54
      7 105.54
19/11/2025 15:31:37.801 48   105.56
      48 105.56
      48 105.56
19/11/2025 15:21:19.903 10   106.20
      10 106.20
      10 106.20
19/11/2025 15:04:24.812 30   107.30
      30 107.30
      30 107.30
19/11/2025 14:59:38.210 5   106.58
      5 106.58
      5 106.58
19/11/2025 14:29:07.156 5   106.66
      5 106.66
      5 106.66
19/11/2025 14:19:02.103 4   106.90
      4 106.90
      4 106.90
19/11/2025 13:58:52.921 50   106.52
      50 106.52
      50 106.52
19/11/2025 13:58:39.558 200   106.52
      200 106.52
      200 106.52
19/11/2025 13:17:45.612 4   107.34
      4 107.34
      4 107.34
19/11/2025 13:07:16.528 1   106.90
      1 106.90
      1 106.90
19/11/2025 13:02:46.053 20   106.00
      20 106.00
      20 106.00
19/11/2025 12:40:27.975 8   105.98
      8 105.98
      8 105.98
19/11/2025 12:08:27.076 10   107.04
      10 107.04
      10 107.04
19/11/2025 12:00:48.138 40   106.50
      40 106.50
      40 106.50
19/11/2025 11:51:32.782 15   107.08
      15 107.08
      15 107.08
19/11/2025 11:46:43.220 100   107.00
      100 107.00
      100 107.00
19/11/2025 11:34:13.856 1   106.24
      1 106.24
      1 106.24
19/11/2025 11:31:05.575 25   107.06
      25 107.06
      25 107.06
19/11/2025 11:06:57.597 13   107.04
      13 107.04
      13 107.04
19/11/2025 11:06:41.201 18   106.66
      18 106.66
      18 106.66
19/11/2025 11:06:29.309 53   106.66
      1 106.66
      53 106.66
      2 106.66
      11 106.66
      15 106.66
      5 106.66
      19 106.66
19/11/2025 11:06:29.239 1   106.66
      1 106.66
      1 106.66
19/11/2025 11:06:29.180 1   106.66
      1 106.66
      1 106.66
19/11/2025 11:06:29.112 26   106.66
      26 106.66
      26 106.66
19/11/2025 11:06:21.808 38   106.66
      38 106.66
      38 106.66
19/11/2025 11:06:21.652 1   106.66
      1 106.66
      1 106.66
19/11/2025 11:06:21.577 44   106.66
      44 106.66
      44 106.66
19/11/2025 10:37:42.993 11   106.02
      11 106.02
      11 106.02
19/11/2025 10:29:59.155 66   106.34
      66 106.34
      66 106.34
19/11/2025 10:24:11.930 58   106.66
      58 106.66
      58 106.66
19/11/2025 10:23:43.504 142   106.66
      142 106.66
      142 106.66
19/11/2025 10:18:23.991 15   106.02
      15 106.02
      15 106.02
19/11/2025 10:16:03.245 20   106.64
      20 106.64
      20 106.64
19/11/2025 10:02:06.559 8   105.56
      8 105.56
      8 105.56
19/11/2025 09:59:06.172 10   105.66
      10 105.66
      10 105.66
19/11/2025 09:52:22.224 50   106.42
      50 106.42
      50 106.42
19/11/2025 09:45:56.187 30   106.46
      30 106.46
      30 106.46
19/11/2025 09:41:33.124 4   105.58
      4 105.58
      4 105.58
19/11/2025 09:30:26.995 2   106.02
      2 106.02
      2 106.02
19/11/2025 09:11:30.556 50   106.02
      50 106.02
      50 106.02
19/11/2025 09:10:28.080 50   106.02
      50 106.02
      50 106.02
19/11/2025 08:48:13.409 12   105.68
      12 105.68
      12 105.68
19/11/2025 08:44:39.893 100   106.00
      100 106.00
      100 106.00
19/11/2025 08:42:34.035 100   105.98
      100 105.98
      100 105.98
19/11/2025 08:42:33.454 100   105.98
      100 105.98
      100 105.98
19/11/2025 08:00:49.711 1   105.98
      1 105.98
      1 105.98
19/11/2025 08:00:12.683 10   105.98
      10 105.98
      10 105.98
19/11/2025 08:00:09.367 1   105.56
      1 105.56
      1 105.56
19/11/2025 07:30:00.832 60   106.12
      25 106.12
      35 106.12
      45 106.12
      15 106.12
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)