Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 124.78
-5.04 (-3.88%)
Nov 7, 2025, 5:35 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 124.63 | 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 | 113.45 | 2.61% | 1,053 |
| Sep 26, 2025 | 111.64 | 112.68 | 109.12 | 110.96 | 110.56 | -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 |
| Sep 19, 2025 | 112.36 | 113.66 | 111.70 | 112.86 | 112.46 | 0.95% | 1,302 |
| Sep 18, 2025 | 110.88 | 113.42 | 110.42 | 111.80 | 111.40 | 0.79% | 1,639 |
| Sep 17, 2025 | 107.60 | 112.00 | 107.34 | 110.92 | 110.53 | 3.30% | 866 |
| Sep 16, 2025 | 108.18 | 108.70 | 107.08 | 107.38 | 107.00 | -0.46% | 1,908 |
| Sep 15, 2025 | 107.30 | 107.96 | 106.50 | 107.88 | 107.50 | -0.52% | 1,436 |
| Sep 12, 2025 | 107.56 | 108.82 | 106.98 | 108.44 | 108.06 | -0.35% | 1,258 |
| Sep 11, 2025 | 107.02 | 109.40 | 106.24 | 108.82 | 108.43 | 2.37% | 2,148 |
| Sep 10, 2025 | 104.82 | 108.20 | 104.28 | 106.30 | 105.92 | 2.67% | 1,799 |
| Sep 9, 2025 | 103.76 | 104.10 | 100.80 | 103.54 | 103.17 | -1.56% | 1,770 |
| Sep 8, 2025 | 106.96 | 107.54 | 104.74 | 105.18 | 104.81 | -0.89% | 656 |
| Sep 5, 2025 | 109.14 | 109.44 | 105.38 | 106.12 | 105.74 | -1.89% | 580 |
| Sep 4, 2025 | 105.60 | 108.62 | 105.60 | 108.16 | 107.78 | 3.01% | 1,083 |
| Sep 3, 2025 | 104.16 | 105.22 | 103.50 | 105.00 | 104.63 | 2.20% | 1,092 |
| Sep 2, 2025 | 103.84 | 104.32 | 101.40 | 102.74 | 102.38 | -1.23% | 1,298 |
| Sep 1, 2025 | 105.46 | 105.46 | 103.32 | 104.02 | 103.65 | -1.23% | 3,971 |