Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 103.54
-1.64 (-1.56%)
Sep 9, 2025, 5:35 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 103.76 | 104.10 | 100.80 | 103.54 | 103.54 | -1.56% | 1,770 |
| Sep 8, 2025 | 106.96 | 107.54 | 104.74 | 105.18 | 105.18 | -0.89% | 656 |
| Sep 5, 2025 | 109.14 | 109.44 | 105.38 | 106.12 | 106.12 | -1.89% | 580 |
| Sep 4, 2025 | 105.60 | 108.62 | 105.60 | 108.16 | 108.16 | 3.01% | 1,083 |
| Sep 3, 2025 | 104.16 | 105.22 | 103.50 | 105.00 | 105.00 | 2.20% | 1,092 |
| Sep 2, 2025 | 103.84 | 104.32 | 101.40 | 102.74 | 102.74 | -1.23% | 1,298 |
| Sep 1, 2025 | 105.46 | 105.46 | 103.32 | 104.02 | 104.02 | -1.23% | 3,971 |
| Aug 29, 2025 | 108.54 | 109.34 | 102.98 | 105.32 | 105.32 | -7.68% | 7,749 |
| Aug 28, 2025 | 113.84 | 115.86 | 112.90 | 114.08 | 114.08 | 0.53% | 1,001 |
| Aug 27, 2025 | 112.72 | 113.72 | 112.72 | 113.48 | 113.48 | 0.78% | 1,191 |
| Aug 26, 2025 | 113.42 | 113.64 | 112.36 | 112.60 | 112.60 | -0.42% | 1,166 |
| Aug 25, 2025 | 111.74 | 113.08 | 111.20 | 113.08 | 113.08 | 0.93% | 959 |
| Aug 22, 2025 | 110.16 | 112.54 | 109.60 | 112.04 | 112.04 | 1.03% | 800 |
| Aug 21, 2025 | 111.34 | 111.68 | 109.46 | 110.90 | 110.90 | -0.36% | 790 |
| Aug 20, 2025 | 115.14 | 115.94 | 109.04 | 111.30 | 111.30 | -5.29% | 2,742 |
| Aug 19, 2025 | 118.70 | 118.82 | 116.84 | 117.52 | 117.52 | -1.19% | 726 |
| Aug 18, 2025 | 119.16 | 119.44 | 117.60 | 118.94 | 118.94 | 0.71% | 392 |
| Aug 15, 2025 | 119.56 | 120.28 | 117.90 | 118.10 | 118.10 | -1.17% | 752 |
| Aug 14, 2025 | 119.52 | 119.84 | 117.68 | 119.50 | 119.50 | 2.17% | 1,112 |
| Aug 13, 2025 | 121.56 | 121.56 | 116.26 | 116.96 | 116.96 | -3.29% | 319 |
| Aug 12, 2025 | 119.70 | 121.50 | 118.52 | 120.94 | 120.94 | 0.99% | 760 |
| Aug 11, 2025 | 119.28 | 120.92 | 117.50 | 119.76 | 119.76 | 1.22% | 2,012 |
| Aug 8, 2025 | 114.48 | 118.70 | 114.46 | 118.32 | 118.32 | 5.17% | 1,347 |
| Aug 7, 2025 | 110.38 | 113.96 | 109.66 | 112.50 | 112.50 | 2.52% | 1,091 |
| Aug 6, 2025 | 109.46 | 110.86 | 107.08 | 109.74 | 109.74 | -0.51% | 1,070 |
| Aug 5, 2025 | 112.88 | 113.82 | 109.90 | 110.30 | 110.30 | -1.64% | 1,458 |
| Aug 4, 2025 | 110.54 | 112.54 | 110.54 | 112.14 | 112.14 | 1.30% | 1,185 |
| Aug 1, 2025 | 115.04 | 115.04 | 108.34 | 110.70 | 110.70 | -5.32% | 2,773 |
| Jul 31, 2025 | 117.96 | 119.22 | 116.50 | 116.92 | 116.92 | 0.24% | 4,073 |
| Jul 30, 2025 | 115.44 | 117.76 | 115.18 | 116.64 | 116.64 | 1.06% | 2,122 |
| Jul 29, 2025 | 116.04 | 117.74 | 115.42 | 115.42 | 115.42 | 1.69% | 954 |
| Jul 28, 2025 | 112.66 | 114.00 | 110.36 | 113.50 | 113.50 | 1.90% | 1,001 |
| Jul 25, 2025 | 109.32 | 111.38 | 108.80 | 111.38 | 111.38 | 1.88% | 205 |
| Jul 24, 2025 | 109.06 | 109.46 | 108.28 | 109.32 | 109.32 | 0.61% | 360 |
| Jul 23, 2025 | 106.54 | 108.82 | 106.48 | 108.66 | 108.66 | 1.55% | 648 |
| Jul 22, 2025 | 110.18 | 110.40 | 105.46 | 107.00 | 107.00 | -4.09% | 321 |
| Jul 21, 2025 | 113.22 | 114.36 | 110.58 | 111.56 | 111.11 | 0.05% | 835 |
| Jul 18, 2025 | 105.82 | 111.52 | 105.72 | 111.50 | 111.05 | 4.66% | 934 |
| Jul 17, 2025 | 106.66 | 107.22 | 105.38 | 106.54 | 106.11 | 2.68% | 1,115 |
| Jul 16, 2025 | 108.78 | 108.80 | 103.76 | 103.76 | 103.34 | -4.56% | 562 |
| Jul 15, 2025 | 109.58 | 110.00 | 108.30 | 108.72 | 108.28 | 1.40% | 1,163 |
| Jul 14, 2025 | 108.14 | 108.26 | 105.92 | 107.22 | 106.79 | -1.22% | 405 |
| Jul 11, 2025 | 107.30 | 109.46 | 107.30 | 108.54 | 108.11 | -1.13% | 812 |
| Jul 10, 2025 | 107.78 | 109.78 | 107.78 | 109.78 | 109.34 | 2.60% | 1,113 |
| Jul 9, 2025 | 106.50 | 107.02 | 105.76 | 107.00 | 106.57 | 1.21% | 711 |
| Jul 8, 2025 | 106.18 | 107.90 | 104.62 | 105.72 | 105.30 | -1.21% | 483 |
| Jul 7, 2025 | 106.00 | 107.84 | 105.90 | 107.02 | 106.59 | 1.92% | 1,149 |
| Jul 4, 2025 | 105.76 | 106.82 | 105.00 | 105.00 | 104.58 | -1.59% | 164 |
| Jul 3, 2025 | 105.16 | 106.90 | 104.94 | 106.70 | 106.27 | 1.81% | 173 |
| Jul 2, 2025 | 103.50 | 105.58 | 102.64 | 104.80 | 104.38 | 1.31% | 366 |