Dell Technologies Inc. (BIT:1DELL)
Italy · Delayed Price · Currency is EUR 369.30
-18.10 (-4.67%)
At close: Jul 27, 2026
BIT:1DELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 392.50 | 393.50 | 389.10 | 389.10 | - | 0.44% | 130 |
| Jul 24, 2026 | 383.70 | 388.65 | 382.95 | 387.40 | 387.40 | 0.16% | 191 |
| Jul 23, 2026 | 385.35 | 395.00 | 380.30 | 386.80 | 386.80 | -0.26% | 809 |
| Jul 22, 2026 | 367.65 | 395.00 | 362.10 | 387.80 | 387.80 | 9.94% | 1,899 |
| Jul 21, 2026 | 343.05 | 355.95 | 342.10 | 352.75 | 352.75 | 3.57% | 187 |
| Jul 20, 2026 | 346.55 | 356.00 | 341.30 | 340.60 | 340.60 | 0.16% | 294 |
| Jul 17, 2026 | 326.95 | 347.05 | 321.90 | 340.60 | 340.05 | -3.61% | 625 |
| Jul 16, 2026 | 354.15 | 357.05 | 345.95 | 353.35 | 352.78 | -0.10% | 655 |
| Jul 15, 2026 | 407.95 | 407.95 | 348.00 | 353.70 | 353.13 | -11.80% | 1,172 |
| Jul 14, 2026 | 382.85 | 403.90 | 373.55 | 401.00 | 400.35 | 5.17% | 274 |
| Jul 13, 2026 | 371.50 | 381.30 | 369.70 | 381.30 | 380.68 | -1.26% | 213 |
| Jul 10, 2026 | 392.35 | 394.35 | 385.35 | 386.15 | 385.53 | -2.61% | 238 |
| Jul 9, 2026 | 383.05 | 398.20 | 383.05 | 396.50 | 395.86 | 6.64% | 778 |
| Jul 8, 2026 | 365.55 | 393.00 | 351.45 | 371.80 | 371.20 | 3.83% | 964 |
| Jul 7, 2026 | 357.70 | 364.35 | 348.85 | 358.10 | 357.52 | -1.89% | 341 |
| Jul 6, 2026 | 350.65 | 375.70 | 343.10 | 365.00 | 364.41 | 4.84% | 830 |
| Jul 3, 2026 | 349.50 | 349.55 | 348.50 | 348.15 | 347.59 | -0.03% | 57 |
| Jul 2, 2026 | 365.60 | 374.20 | 345.60 | 348.25 | 347.69 | -8.38% | 1,303 |
| Jul 1, 2026 | 373.30 | 380.10 | 369.15 | 380.10 | 379.49 | 2.14% | 163 |
| Jun 30, 2026 | 367.00 | 379.25 | 360.00 | 372.15 | 371.55 | 7.12% | 983 |
| Jun 29, 2026 | 352.00 | 352.75 | 334.10 | 347.40 | 346.84 | 1.73% | 558 |
| Jun 26, 2026 | 351.70 | 351.70 | 339.00 | 341.50 | 340.95 | -4.23% | 1,069 |
| Jun 25, 2026 | 384.65 | 390.35 | 345.45 | 356.60 | 356.02 | -6.55% | 1,852 |
| Jun 24, 2026 | 379.75 | 386.30 | 371.90 | 381.60 | 380.98 | 2.47% | 657 |
| Jun 23, 2026 | 352.65 | 372.40 | 343.95 | 372.40 | 371.80 | 0.46% | 952 |
| Jun 22, 2026 | 357.00 | 385.90 | 357.00 | 370.70 | 370.10 | 2.54% | 828 |
| Jun 19, 2026 | 359.80 | 364.75 | 355.60 | 361.50 | 360.92 | -3.72% | 620 |
| Jun 18, 2026 | 370.85 | 378.60 | 370.50 | 375.45 | 374.84 | 5.01% | 1,517 |
| Jun 17, 2026 | 350.70 | 357.00 | 346.55 | 357.55 | 356.97 | 1.40% | 425 |
| Jun 16, 2026 | 354.10 | 362.00 | 350.00 | 352.60 | 352.03 | -0.87% | 627 |
| Jun 15, 2026 | 354.50 | 357.75 | 340.65 | 355.70 | 355.13 | 1.43% | 595 |
| Jun 12, 2026 | 336.20 | 352.05 | 331.15 | 350.70 | 350.13 | 7.03% | 790 |
| Jun 11, 2026 | 322.80 | 328.55 | 321.20 | 327.65 | 327.12 | -1.56% | 357 |
| Jun 10, 2026 | 325.95 | 344.35 | 317.45 | 332.85 | 332.31 | 1.70% | 894 |
| Jun 9, 2026 | 347.15 | 349.90 | 327.30 | 327.30 | 326.77 | -5.76% | 417 |
| Jun 8, 2026 | 338.80 | 349.00 | 335.35 | 347.30 | 346.74 | -0.71% | 446 |
| Jun 5, 2026 | 349.75 | 355.65 | 345.00 | 349.80 | 349.23 | -2.25% | 378 |
| Jun 4, 2026 | 356.70 | 360.50 | 342.60 | 357.85 | 357.27 | -1.50% | 952 |
| Jun 3, 2026 | 371.85 | 381.35 | 352.40 | 363.30 | 362.71 | -5.75% | 1,156 |
| Jun 2, 2026 | 405.40 | 415.00 | 379.40 | 385.45 | 384.83 | -1.42% | 2,547 |
| Jun 1, 2026 | 372.95 | 400.45 | 360.15 | 391.00 | 390.37 | 11.62% | 2,835 |
| May 29, 2026 | 378.20 | 382.15 | 345.15 | 350.30 | 349.73 | 26.23% | 5,722 |
| May 28, 2026 | 273.95 | 277.50 | 271.25 | 277.50 | 277.05 | 5.13% | 911 |
| May 27, 2026 | 263.85 | 270.30 | 260.45 | 263.95 | 263.52 | 0.74% | 1,421 |
| May 26, 2026 | 264.45 | 267.70 | 257.75 | 262.00 | 261.58 | -0.17% | 1,592 |
| May 25, 2026 | 275.90 | 275.90 | 253.00 | 262.45 | 262.03 | 4.62% | 1,053 |
| May 22, 2026 | 221.75 | 252.30 | 220.45 | 250.85 | 250.44 | 18.91% | 1,111 |
| May 21, 2026 | 210.65 | 210.95 | 208.95 | 210.95 | 210.61 | 0.45% | 100 |
| May 20, 2026 | 204.50 | 211.15 | 204.50 | 210.00 | 209.66 | 4.53% | 408 |
| May 19, 2026 | 203.65 | 204.85 | 197.10 | 200.90 | 200.58 | -1.30% | 308 |