Dell Technologies Inc. (BIT:1DELL)
Italy · Delayed Price · Currency is EUR 96.24
-1.12 (-1.15%)
At close: Jan 21, 2026
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 97.98 | 101.02 | 97.98 | 101.26 | 101.26 | 5.37% | 35 |
| Jan 21, 2026 | 95.26 | 96.24 | 95.00 | 96.10 | 96.10 | -1.29% | 391 |
| Jan 20, 2026 | 100.00 | 100.02 | 97.30 | 97.36 | 97.36 | -5.95% | 609 |
| Jan 19, 2026 | 102.40 | 102.40 | 102.40 | 103.52 | 103.52 | -1.50% | 14 |
| Jan 16, 2026 | 107.10 | 107.10 | 102.96 | 105.10 | 104.65 | -1.09% | 302 |
| Jan 15, 2026 | 103.66 | 106.10 | 103.66 | 106.26 | 105.80 | 4.12% | 149 |
| Jan 14, 2026 | 102.48 | 102.48 | 101.86 | 102.06 | 101.62 | -0.55% | 93 |
| Jan 13, 2026 | 102.22 | 103.86 | 102.22 | 102.62 | 102.18 | -1.21% | 107 |
| Jan 12, 2026 | 102.56 | 102.56 | 102.22 | 103.88 | 103.43 | 1.48% | 30 |
| Jan 9, 2026 | 102.24 | 103.02 | 102.00 | 102.36 | 101.92 | 2.67% | 686 |
| Jan 8, 2026 | 101.00 | 101.00 | 98.87 | 99.70 | 99.27 | -2.29% | 211 |
| Jan 7, 2026 | 105.84 | 106.06 | 103.00 | 102.04 | 101.60 | -3.92% | 330 |
| Jan 6, 2026 | 106.00 | 107.72 | 106.00 | 106.20 | 105.74 | 0.21% | 106 |
| Jan 5, 2026 | 111.50 | 111.50 | 105.98 | 105.98 | 105.52 | -3.30% | 309 |
| Jan 2, 2026 | 109.13 | 109.13 | 109.13 | 109.60 | 109.13 | 0.44% | - |
| Dec 30, 2025 | 108.64 | 108.64 | 108.64 | 109.12 | 108.65 | 0.39% | 105 |
| Dec 29, 2025 | 108.72 | 108.72 | 108.72 | 108.70 | 108.23 | 0.18% | 12 |
| Dec 23, 2025 | 107.10 | 108.60 | 107.10 | 108.50 | 108.03 | 1.10% | 105 |
| Dec 22, 2025 | 109.10 | 109.10 | 107.60 | 107.32 | 106.86 | -0.61% | 117 |
| Dec 19, 2025 | 106.22 | 106.92 | 105.50 | 107.98 | 107.51 | 0.90% | 213 |
| Dec 18, 2025 | 110.20 | 110.20 | 104.14 | 107.02 | 106.56 | -1.65% | 2,292 |
| Dec 17, 2025 | 113.20 | 113.20 | 113.20 | 108.82 | 108.35 | -3.60% | 80 |
| Dec 16, 2025 | 110.46 | 110.46 | 110.46 | 112.88 | 112.39 | 0.75% | 5 |
| Dec 15, 2025 | 111.74 | 111.90 | 110.46 | 112.04 | 111.56 | -1.29% | 57 |
| Dec 12, 2025 | 118.10 | 118.10 | 114.00 | 113.50 | 113.01 | -2.26% | 250 |
| Dec 11, 2025 | 119.00 | 119.00 | 115.56 | 116.12 | 115.62 | -2.76% | 121 |
| Dec 10, 2025 | 118.22 | 118.22 | 118.22 | 119.42 | 118.91 | 0.29% | 1 |
| Dec 9, 2025 | 120.96 | 121.22 | 119.08 | 119.08 | 118.57 | -1.77% | 1,690 |
| Dec 8, 2025 | 119.52 | 121.46 | 119.52 | 121.22 | 120.70 | 2.75% | 59 |
| Dec 5, 2025 | 118.96 | 118.96 | 118.94 | 117.98 | 117.47 | -0.24% | 190 |
| Dec 4, 2025 | 118.30 | 118.30 | 118.30 | 118.26 | 117.75 | 3.32% | 70 |
| Dec 3, 2025 | 117.22 | 117.22 | 117.12 | 114.46 | 113.97 | -2.12% | 300 |
| Dec 2, 2025 | 114.30 | 118.34 | 114.28 | 116.94 | 116.44 | 4.17% | 756 |
| Dec 1, 2025 | 113.14 | 113.14 | 110.00 | 112.26 | 111.78 | -1.54% | 180 |
| Nov 28, 2025 | 115.64 | 116.50 | 113.80 | 114.02 | 113.53 | -1.32% | 511 |
| Nov 27, 2025 | 118.00 | 118.00 | 115.20 | 115.54 | 115.04 | -0.33% | 168 |
| Nov 26, 2025 | 114.14 | 115.64 | 111.14 | 115.92 | 115.42 | 6.70% | 1,812 |
| Nov 25, 2025 | 110.66 | 110.66 | 106.48 | 108.64 | 108.17 | -2.28% | 771 |
| Nov 24, 2025 | 107.82 | 111.62 | 106.94 | 111.18 | 110.70 | 7.54% | 172 |
| Nov 21, 2025 | 102.72 | 103.82 | 100.54 | 103.38 | 102.93 | -2.51% | 440 |
| Nov 20, 2025 | 108.70 | 108.80 | 105.78 | 106.04 | 105.58 | 1.98% | 513 |
| Nov 19, 2025 | 105.64 | 107.02 | 104.00 | 103.98 | 103.53 | -2.33% | 432 |
| Nov 18, 2025 | 105.48 | 106.62 | 103.00 | 106.46 | 106.00 | -0.78% | 219 |
| Nov 17, 2025 | 109.50 | 110.46 | 106.70 | 107.30 | 106.84 | -8.81% | 953 |
| Nov 14, 2025 | 113.98 | 117.66 | 111.20 | 117.66 | 117.15 | 0.02% | 739 |
| Nov 13, 2025 | 127.20 | 127.20 | 118.70 | 117.64 | 117.13 | -4.14% | 118 |
| Nov 12, 2025 | 121.42 | 122.50 | 120.62 | 122.72 | 122.19 | 3.67% | 166 |
| Nov 11, 2025 | 121.94 | 121.94 | 118.24 | 118.38 | 117.87 | -3.33% | 147 |
| Nov 10, 2025 | 129.94 | 130.30 | 129.00 | 122.46 | 121.93 | -1.81% | 89 |
| Nov 7, 2025 | 128.80 | 128.80 | 124.72 | 124.72 | 124.18 | -4.53% | 40 |