Dell Technologies Inc. (BIT:1DELL)
Italy · Delayed Price · Currency is EUR 495.65
+27.45 (5.86%)
At close: Sep 25, 2026
BIT:1DELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 479.00 | 495.65 | 478.00 | 495.65 | 495.65 | 5.86% | 560 |
| Sep 24, 2026 | 476.85 | 478.85 | 467.20 | 468.20 | 468.20 | -4.21% | 747 |
| Sep 23, 2026 | 485.90 | 497.25 | 480.00 | 488.80 | 488.80 | 0.67% | 1,162 |
| Sep 22, 2026 | 499.20 | 502.50 | 485.00 | 485.55 | 485.55 | -3.14% | 731 |
| Sep 21, 2026 | 504.80 | 515.70 | 495.20 | 501.30 | 501.30 | -1.28% | 975 |
| Sep 18, 2026 | 519.80 | 521.00 | 506.00 | 507.80 | 507.80 | -0.55% | 1,395 |
| Sep 17, 2026 | 498.45 | 512.00 | 492.00 | 510.60 | 510.60 | 2.76% | 1,698 |
| Sep 16, 2026 | 478.45 | 497.75 | 470.35 | 496.90 | 496.90 | 3.68% | 1,098 |
| Sep 15, 2026 | 463.85 | 492.00 | 455.20 | 479.25 | 479.25 | 3.47% | 1,169 |
| Sep 14, 2026 | 478.10 | 478.95 | 456.75 | 463.20 | 463.20 | -4.13% | 1,086 |
| Sep 11, 2026 | 442.90 | 488.00 | 440.35 | 483.15 | 483.15 | 8.00% | 755 |
| Sep 10, 2026 | 459.40 | 460.80 | 444.00 | 447.35 | 447.35 | -5.07% | 572 |
| Sep 9, 2026 | 460.30 | 482.25 | 452.70 | 471.25 | 471.25 | 4.12% | 1,330 |
| Sep 8, 2026 | 447.60 | 458.00 | 442.20 | 452.60 | 452.60 | -0.47% | 847 |
| Sep 7, 2026 | 453.00 | 456.40 | 453.00 | 454.75 | 454.75 | 1.51% | 191 |
| Sep 4, 2026 | 445.65 | 457.70 | 439.85 | 448.00 | 448.00 | 0.74% | 405 |
| Sep 3, 2026 | 416.00 | 444.70 | 410.60 | 444.70 | 444.70 | 14.57% | 3,357 |
| Sep 2, 2026 | 404.60 | 416.50 | 374.25 | 388.15 | 388.15 | 2.73% | 2,895 |
| Sep 1, 2026 | 394.80 | 398.35 | 375.25 | 377.85 | 377.85 | -4.99% | 519 |
| Aug 31, 2026 | 393.40 | 406.35 | 392.40 | 397.70 | 397.70 | -2.63% | 311 |
| Aug 28, 2026 | 402.55 | 408.45 | 396.40 | 408.45 | 408.45 | 2.25% | 579 |
| Aug 27, 2026 | 406.50 | 409.15 | 396.00 | 399.45 | 399.45 | 0.29% | 500 |
| Aug 26, 2026 | 384.85 | 400.15 | 375.90 | 398.30 | 398.30 | 2.43% | 192 |
| Aug 25, 2026 | 378.05 | 390.15 | 377.55 | 388.85 | 388.85 | 5.01% | 144 |
| Aug 24, 2026 | 370.95 | 378.20 | 363.35 | 370.30 | 370.30 | -0.94% | 274 |
| Aug 21, 2026 | 375.05 | 377.15 | 369.80 | 373.80 | 373.80 | 0.55% | 337 |
| Aug 20, 2026 | 380.95 | 380.95 | 370.75 | 371.75 | 371.75 | -1.21% | 632 |
| Aug 19, 2026 | 403.65 | 404.65 | 368.00 | 376.30 | 376.30 | -6.56% | 1,118 |
| Aug 18, 2026 | 406.45 | 422.65 | 396.00 | 402.70 | 402.70 | -2.74% | 840 |
| Aug 17, 2026 | 432.20 | 434.80 | 405.00 | 414.05 | 414.05 | -2.52% | 650 |
| Aug 14, 2026 | 428.75 | 432.00 | 421.20 | 424.75 | 424.75 | -1.75% | 720 |
| Aug 13, 2026 | 433.15 | 443.45 | 428.60 | 432.30 | 432.30 | 7.14% | 1,208 |
| Aug 12, 2026 | 389.50 | 403.50 | 388.20 | 403.50 | 403.50 | 5.16% | 283 |
| Aug 11, 2026 | 394.80 | 400.60 | 377.00 | 383.70 | 383.70 | -5.53% | 869 |
| Aug 10, 2026 | 395.50 | 410.85 | 390.35 | 406.15 | 406.15 | 7.09% | 397 |
| Aug 7, 2026 | 385.55 | 390.00 | 361.80 | 379.25 | 379.25 | -2.63% | 814 |
| Aug 6, 2026 | 400.10 | 400.50 | 370.00 | 389.50 | 389.50 | -3.82% | 866 |
| Aug 5, 2026 | 406.15 | 420.15 | 398.40 | 404.95 | 404.95 | 0.86% | 1,249 |
| Aug 4, 2026 | 380.00 | 401.50 | 378.45 | 401.50 | 401.50 | 11.36% | 1,046 |
| Aug 3, 2026 | 355.05 | 365.50 | 340.00 | 360.55 | 360.55 | 2.87% | 745 |
| Jul 31, 2026 | 352.25 | 372.85 | 350.50 | 350.50 | 350.50 | -1.18% | 499 |
| Jul 30, 2026 | 324.85 | 359.00 | 322.80 | 354.70 | 354.70 | 7.98% | 415 |
| Jul 29, 2026 | 339.15 | 343.85 | 329.20 | 328.50 | 328.50 | -1.28% | 541 |
| Jul 28, 2026 | 365.85 | 368.25 | 319.90 | 332.75 | 332.75 | -9.90% | 1,178 |
| Jul 27, 2026 | 392.50 | 393.50 | 365.60 | 369.30 | 369.30 | -4.67% | 543 |
| 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 |