Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 114.36
-0.80 (-0.69%)
At close: Nov 28, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 116.00 | 116.34 | 112.72 | 114.36 | 114.36 | -0.69% | 2,536 |
| Nov 27, 2025 | 115.68 | 115.94 | 114.84 | 115.16 | 115.16 | -0.72% | 532 |
| Nov 26, 2025 | 113.60 | 116.46 | 110.52 | 116.00 | 116.00 | 6.76% | 16,901 |
| Nov 25, 2025 | 110.50 | 111.94 | 106.48 | 108.66 | 108.66 | -2.06% | 5,536 |
| Nov 24, 2025 | 108.10 | 111.88 | 107.00 | 110.94 | 110.94 | 7.15% | 2,351 |
| Nov 21, 2025 | 102.00 | 104.26 | 100.12 | 103.54 | 103.54 | -2.19% | 7,992 |
| Nov 20, 2025 | 108.32 | 109.18 | 104.98 | 105.86 | 105.86 | 2.26% | 5,825 |
| Nov 19, 2025 | 106.04 | 107.48 | 103.52 | 103.52 | 103.52 | -3.07% | 1,635 |
| Nov 18, 2025 | 105.00 | 107.10 | 103.00 | 106.80 | 106.80 | -0.48% | 3,876 |
| Nov 17, 2025 | 112.92 | 113.46 | 106.24 | 107.32 | 107.32 | -8.60% | 5,365 |
| Nov 14, 2025 | 114.02 | 117.44 | 111.02 | 117.42 | 117.42 | -0.14% | 11,243 |
| Nov 13, 2025 | 122.28 | 122.70 | 117.04 | 117.58 | 117.58 | -4.65% | 1,972 |
| Nov 12, 2025 | 121.08 | 123.56 | 120.50 | 123.32 | 123.32 | 4.09% | 2,678 |
| Nov 11, 2025 | 122.70 | 122.76 | 117.68 | 118.48 | 118.48 | -3.06% | 3,923 |
| Nov 10, 2025 | 130.08 | 130.54 | 122.22 | 122.22 | 122.22 | -2.05% | 3,450 |
| Nov 7, 2025 | 129.40 | 130.02 | 123.84 | 124.78 | 124.78 | -3.88% | 2,678 |
| Nov 6, 2025 | 132.56 | 134.22 | 129.82 | 129.82 | 129.82 | -1.46% | 851 |
| Nov 5, 2025 | 132.48 | 134.04 | 129.84 | 131.74 | 131.74 | -3.50% | 3,778 |
| Nov 4, 2025 | 135.66 | 137.40 | 133.72 | 136.52 | 136.52 | -3.56% | 9,575 |
| Nov 3, 2025 | 141.26 | 148.20 | 140.00 | 141.56 | 141.56 | 2.62% | 5,066 |
| Oct 31, 2025 | 139.44 | 141.72 | 137.84 | 137.94 | 137.94 | -1.95% | 884 |
| Oct 30, 2025 | 141.18 | 141.42 | 138.84 | 140.68 | 140.68 | -0.26% | 1,619 |
| Oct 29, 2025 | 143.46 | 144.70 | 140.74 | 141.04 | 141.04 | 0.24% | 9,946 |
| Oct 28, 2025 | 140.12 | 140.70 | 138.44 | 140.70 | 140.70 | 1.75% | 1,351 |
| Oct 27, 2025 | 138.58 | 139.66 | 137.52 | 138.28 | 138.28 | 1.05% | 963 |
| Oct 24, 2025 | 134.06 | 137.80 | 133.94 | 136.84 | 136.84 | 3.35% | 3,182 |
| Oct 23, 2025 | 130.00 | 132.52 | 126.84 | 132.40 | 132.40 | 5.30% | 3,140 |
| Oct 22, 2025 | 129.86 | 130.08 | 125.56 | 125.74 | 125.74 | -2.18% | 1,026 |
| Oct 21, 2025 | 127.16 | 128.78 | 125.20 | 128.54 | 128.54 | 1.16% | 1,573 |
| Oct 20, 2025 | 129.00 | 132.04 | 127.04 | 127.06 | 126.61 | -0.09% | 2,771 |
| Oct 17, 2025 | 126.88 | 129.64 | 123.82 | 127.18 | 126.73 | -4.46% | 5,994 |
| Oct 16, 2025 | 132.32 | 135.72 | 132.32 | 133.12 | 132.65 | 0.05% | 1,658 |
| Oct 15, 2025 | 130.48 | 134.02 | 129.02 | 133.06 | 132.59 | 2.28% | 3,214 |
| Oct 14, 2025 | 130.10 | 131.00 | 127.68 | 130.10 | 129.64 | -1.65% | 4,975 |
| Oct 13, 2025 | 133.02 | 134.70 | 130.72 | 132.28 | 131.81 | 1.32% | 2,348 |
| Oct 10, 2025 | 135.32 | 137.30 | 130.56 | 130.56 | 130.10 | -3.72% | 3,757 |
| Oct 9, 2025 | 142.00 | 142.08 | 135.46 | 135.60 | 135.12 | -3.67% | 8,973 |
| Oct 8, 2025 | 130.00 | 142.60 | 129.80 | 140.76 | 140.26 | 11.82% | 6,463 |
| Oct 7, 2025 | 125.36 | 134.98 | 124.30 | 125.88 | 125.43 | 0.64% | 5,956 |
| Oct 6, 2025 | 122.34 | 127.34 | 121.36 | 125.08 | 124.64 | 0.68% | 4,399 |
| Oct 3, 2025 | 125.98 | 126.90 | 123.64 | 124.24 | 123.80 | -0.45% | 1,088 |
| Oct 2, 2025 | 127.56 | 129.06 | 123.68 | 124.80 | 124.36 | 0.50% | 4,285 |
| Oct 1, 2025 | 118.16 | 125.00 | 117.44 | 124.18 | 123.74 | 5.49% | 4,451 |
| Sep 30, 2025 | 113.74 | 118.14 | 113.16 | 117.72 | 117.30 | 3.39% | 1,770 |
| Sep 29, 2025 | 111.90 | 114.38 | 111.86 | 113.86 | 113.46 | 2.61% | 1,053 |
| Sep 26, 2025 | 111.64 | 112.68 | 109.12 | 110.96 | 110.57 | -0.70% | 3,503 |
| Sep 25, 2025 | 112.82 | 112.92 | 108.76 | 111.74 | 111.34 | -1.97% | 1,118 |
| Sep 24, 2025 | 114.22 | 115.18 | 113.56 | 113.98 | 113.58 | -1.30% | 512 |
| Sep 23, 2025 | 114.56 | 116.12 | 114.56 | 115.48 | 115.07 | 0.57% | 1,800 |
| Sep 22, 2025 | 113.16 | 115.78 | 111.80 | 114.82 | 114.41 | 1.74% | 4,257 |