Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 130.56
-5.04 (-3.72%)
Oct 10, 2025, 5:35 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 135.32 | 137.30 | 130.56 | 130.56 | 130.56 | -3.72% | 3,757 |
| Oct 9, 2025 | 142.00 | 142.08 | 135.46 | 135.60 | 135.60 | -3.67% | 8,973 |
| Oct 8, 2025 | 130.00 | 142.60 | 129.80 | 140.76 | 140.76 | 11.82% | 6,463 |
| Oct 7, 2025 | 125.36 | 134.98 | 124.30 | 125.88 | 125.88 | 0.64% | 5,956 |
| Oct 6, 2025 | 122.34 | 127.34 | 121.36 | 125.08 | 125.08 | 0.68% | 4,399 |
| Oct 3, 2025 | 125.98 | 126.90 | 123.64 | 124.24 | 124.24 | -0.45% | 1,088 |
| Oct 2, 2025 | 127.56 | 129.06 | 123.68 | 124.80 | 124.80 | 0.50% | 4,285 |
| Oct 1, 2025 | 118.16 | 125.00 | 117.44 | 124.18 | 124.18 | 5.49% | 4,451 |
| Sep 30, 2025 | 113.74 | 118.14 | 113.16 | 117.72 | 117.72 | 3.39% | 1,770 |
| Sep 29, 2025 | 111.90 | 114.38 | 111.86 | 113.86 | 113.86 | 2.61% | 1,053 |
| Sep 26, 2025 | 111.64 | 112.68 | 109.12 | 110.96 | 110.96 | -0.70% | 3,503 |
| Sep 25, 2025 | 112.82 | 112.92 | 108.76 | 111.74 | 111.74 | -1.97% | 1,118 |
| Sep 24, 2025 | 114.22 | 115.18 | 113.56 | 113.98 | 113.98 | -1.30% | 512 |
| Sep 23, 2025 | 114.56 | 116.12 | 114.56 | 115.48 | 115.48 | 0.57% | 1,800 |
| Sep 22, 2025 | 113.16 | 115.78 | 111.80 | 114.82 | 114.82 | 1.74% | 4,257 |
| Sep 19, 2025 | 112.36 | 113.66 | 111.70 | 112.86 | 112.86 | 0.95% | 1,302 |
| Sep 18, 2025 | 110.88 | 113.42 | 110.42 | 111.80 | 111.80 | 0.79% | 1,639 |
| Sep 17, 2025 | 107.60 | 112.00 | 107.34 | 110.92 | 110.92 | 3.30% | 866 |
| Sep 16, 2025 | 108.18 | 108.70 | 107.08 | 107.38 | 107.38 | -0.46% | 1,908 |
| Sep 15, 2025 | 107.30 | 107.96 | 106.50 | 107.88 | 107.88 | -0.52% | 1,436 |
| Sep 12, 2025 | 107.56 | 108.82 | 106.98 | 108.44 | 108.44 | -0.35% | 1,258 |
| Sep 11, 2025 | 107.02 | 109.40 | 106.24 | 108.82 | 108.82 | 2.37% | 2,148 |
| Sep 10, 2025 | 104.82 | 108.20 | 104.28 | 106.30 | 106.30 | 2.67% | 1,799 |
| 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 |