Dell Technologies Inc. (BIT:1DELL)
Italy · Delayed Price · Currency is EUR 359.10
-5.90 (-1.62%)
At close: Jul 7, 2026
BIT:1DELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 357.70 | 357.70 | 355.00 | 355.30 | - | -2.66% | 68 |
| Jul 6, 2026 | 350.65 | 375.70 | 343.10 | 365.00 | 365.00 | 4.84% | 830 |
| Jul 3, 2026 | 349.50 | 349.55 | 348.50 | 348.15 | 348.15 | -0.03% | 57 |
| Jul 2, 2026 | 365.60 | 374.20 | 345.60 | 348.25 | 348.25 | -8.38% | 1,303 |
| Jul 1, 2026 | 373.30 | 380.10 | 369.15 | 380.10 | 380.10 | 2.14% | 163 |
| Jun 30, 2026 | 367.00 | 379.25 | 360.00 | 372.15 | 372.15 | 7.12% | 983 |
| Jun 29, 2026 | 352.00 | 352.75 | 334.10 | 347.40 | 347.40 | 1.73% | 558 |
| Jun 26, 2026 | 351.70 | 351.70 | 339.00 | 341.50 | 341.50 | -4.23% | 1,069 |
| Jun 25, 2026 | 384.65 | 390.35 | 345.45 | 356.60 | 356.60 | -6.55% | 1,852 |
| Jun 24, 2026 | 379.75 | 386.30 | 371.90 | 381.60 | 381.60 | 2.47% | 657 |
| Jun 23, 2026 | 352.65 | 372.40 | 343.95 | 372.40 | 372.40 | 0.46% | 952 |
| Jun 22, 2026 | 357.00 | 385.90 | 357.00 | 370.70 | 370.70 | 2.54% | 828 |
| Jun 19, 2026 | 359.80 | 364.75 | 355.60 | 361.50 | 361.50 | -3.72% | 620 |
| Jun 18, 2026 | 370.85 | 378.60 | 370.50 | 375.45 | 375.45 | 5.01% | 1,517 |
| Jun 17, 2026 | 350.70 | 357.00 | 346.55 | 357.55 | 357.55 | 1.40% | 425 |
| Jun 16, 2026 | 354.10 | 362.00 | 350.00 | 352.60 | 352.60 | -0.87% | 627 |
| Jun 15, 2026 | 354.50 | 357.75 | 340.65 | 355.70 | 355.70 | 1.43% | 595 |
| Jun 12, 2026 | 336.20 | 352.05 | 331.15 | 350.70 | 350.70 | 7.03% | 790 |
| Jun 11, 2026 | 322.80 | 328.55 | 321.20 | 327.65 | 327.65 | -1.56% | 357 |
| Jun 10, 2026 | 325.95 | 344.35 | 317.45 | 332.85 | 332.85 | 1.70% | 894 |
| Jun 9, 2026 | 347.15 | 349.90 | 327.30 | 327.30 | 327.30 | -5.76% | 417 |
| Jun 8, 2026 | 338.80 | 349.00 | 335.35 | 347.30 | 347.30 | -0.71% | 446 |
| Jun 5, 2026 | 349.75 | 355.65 | 345.00 | 349.80 | 349.80 | -2.25% | 378 |
| Jun 4, 2026 | 356.70 | 360.50 | 342.60 | 357.85 | 357.85 | -1.50% | 952 |
| Jun 3, 2026 | 371.85 | 381.35 | 352.40 | 363.30 | 363.30 | -5.75% | 1,156 |
| Jun 2, 2026 | 405.40 | 415.00 | 379.40 | 385.45 | 385.45 | -1.42% | 2,547 |
| Jun 1, 2026 | 372.95 | 400.45 | 360.15 | 391.00 | 391.00 | 11.62% | 2,835 |
| May 29, 2026 | 378.20 | 382.15 | 345.15 | 350.30 | 350.30 | 26.23% | 5,722 |
| May 28, 2026 | 273.95 | 277.50 | 271.25 | 277.50 | 277.50 | 5.13% | 911 |
| May 27, 2026 | 263.85 | 270.30 | 260.45 | 263.95 | 263.95 | 0.74% | 1,421 |
| May 26, 2026 | 264.45 | 267.70 | 257.75 | 262.00 | 262.00 | -0.17% | 1,592 |
| May 25, 2026 | 275.90 | 275.90 | 253.00 | 262.45 | 262.45 | 4.62% | 1,053 |
| May 22, 2026 | 221.75 | 252.30 | 220.45 | 250.85 | 250.85 | 18.91% | 1,111 |
| May 21, 2026 | 210.65 | 210.95 | 208.95 | 210.95 | 210.95 | 0.45% | 100 |
| May 20, 2026 | 204.50 | 211.15 | 204.50 | 210.00 | 210.00 | 4.53% | 408 |
| May 19, 2026 | 203.65 | 204.85 | 197.10 | 200.90 | 200.90 | -1.30% | 308 |
| May 18, 2026 | 207.05 | 209.95 | 202.70 | 203.55 | 203.55 | -1.79% | 733 |
| May 15, 2026 | 210.00 | 210.00 | 204.65 | 207.25 | 207.25 | -1.31% | 515 |
| May 14, 2026 | 210.35 | 221.90 | 207.60 | 210.00 | 210.00 | 2.16% | 651 |
| May 13, 2026 | 206.25 | 210.00 | 203.55 | 205.55 | 205.55 | 4.30% | 433 |
| May 12, 2026 | 207.90 | 208.55 | 197.60 | 197.08 | 197.08 | -5.11% | 522 |
| May 11, 2026 | 223.00 | 223.90 | 206.25 | 207.70 | 207.70 | -0.14% | 1,702 |
| May 8, 2026 | 197.36 | 208.25 | 197.36 | 208.00 | 208.00 | 3.90% | 549 |
| May 7, 2026 | 203.40 | 204.60 | 196.84 | 200.20 | 200.20 | 2.36% | 446 |
| May 6, 2026 | 187.86 | 196.70 | 187.76 | 195.58 | 195.58 | 6.73% | 520 |
| May 5, 2026 | 183.00 | 184.74 | 180.74 | 183.24 | 183.24 | 2.71% | 182 |
| May 4, 2026 | 179.96 | 179.96 | 176.22 | 178.40 | 178.40 | 1.83% | 215 |
| Apr 30, 2026 | 172.86 | 175.20 | 172.86 | 175.20 | 175.20 | 0.19% | 51 |
| Apr 29, 2026 | 176.42 | 177.82 | 174.86 | 174.86 | 174.86 | 0.52% | 350 |
| Apr 28, 2026 | 183.28 | 183.36 | 172.70 | 173.96 | 173.96 | -5.10% | 354 |