Skip to main content
logo
Dell Technologies Inc. (BIT:1DELL)
Italy flag Italy · Delayed Price · Currency is EUR
272.85
+8.90 (3.37%)
Last updated: May 28, 2026, 1:30 PM CET

BIT:1DELL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026263.85270.30260.45263.95263.950.74%1,421
May 26, 2026264.45267.70257.75262.00262.00-0.17%1,592
May 25, 2026275.90275.90253.00262.45262.454.62%1,053
May 22, 2026221.75252.30220.45250.85250.8518.91%1,111
May 21, 2026210.65210.95208.95210.95210.950.45%100
May 20, 2026204.50211.15204.50210.00210.004.53%408
May 19, 2026203.65204.85197.10200.90200.90-1.30%308
May 18, 2026207.05209.95202.70203.55203.55-1.79%733
May 15, 2026210.00210.00204.65207.25207.25-1.31%515
May 14, 2026210.35221.90207.60210.00210.002.16%651
May 13, 2026206.25210.00203.55205.55205.554.30%433
May 12, 2026207.90208.55197.60197.08197.08-5.11%522
May 11, 2026223.00223.90206.25207.70207.70-0.14%1,702
May 8, 2026197.36208.25197.36208.00208.003.90%549
May 7, 2026203.40204.60196.84200.20200.202.36%446
May 6, 2026187.86196.70187.76195.58195.586.73%520
May 5, 2026183.00184.74180.74183.24183.242.71%182
May 4, 2026179.96179.96176.22178.40178.401.83%215
Apr 30, 2026172.86175.20172.86175.20175.200.19%51
Apr 29, 2026176.42177.82174.86174.86174.860.52%350
Apr 28, 2026183.28183.36172.70173.96173.96-5.10%354
Apr 27, 2026185.44186.68181.88183.30183.30-1.25%280
Apr 24, 2026181.78186.32180.28185.62185.62-0.22%306
Apr 23, 2026181.66185.70181.14186.02186.020.88%264
Apr 22, 2026183.50185.10182.26184.40184.403.48%754
Apr 21, 2026174.66179.30174.66178.20178.203.30%317
Apr 20, 2026165.30176.08165.30172.50172.504.35%233
Apr 17, 2026162.78165.84162.50165.84165.312.74%243
Apr 16, 2026152.76160.02152.76161.42160.905.13%160
Apr 15, 2026156.76156.76150.88153.54153.05-1.32%190
Apr 14, 2026157.92158.54153.62155.60155.10-3.50%413
Apr 13, 2026150.60158.04150.60161.24160.725.11%712
Apr 10, 2026154.46155.96151.84153.40152.91-0.66%707
Apr 9, 2026157.86160.42154.00154.42153.92-1.91%185
Apr 8, 2026157.56161.58157.08157.42156.914.03%476
Apr 7, 2026148.12152.00147.22151.32150.831.19%447
Apr 2, 2026143.68150.14142.22149.54149.062.65%388
Apr 1, 2026143.42146.06143.14145.68145.216.69%776
Mar 31, 2026144.00145.78136.54136.54136.10-7.95%854
Mar 30, 2026149.44150.42146.02148.34147.86-0.58%264
Mar 27, 2026153.38153.68149.28149.20148.72-4.53%125
Mar 26, 2026159.16159.92155.86156.28155.780.01%203
Mar 25, 2026154.00159.60152.78156.26155.764.99%442
Mar 24, 2026141.00149.44141.00148.84148.367.93%137
Mar 23, 2026136.28141.98130.00137.90137.46-4.09%95
Mar 20, 2026138.00144.22137.56143.78143.327.76%1,137
Mar 19, 2026129.16134.70127.46133.42132.990.71%447
Mar 18, 2026133.06133.10133.06132.48132.05-0.47%21
Mar 17, 2026136.30136.92133.06133.10132.671.40%55
Mar 16, 2026133.40135.86131.26131.26130.840.54%483