Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 107.48
+0.50 (0.47%)
At close: Dec 22, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 108.56 | 108.70 | 108.56 | 108.70 | - | 1.61% | 61 |
| Dec 19, 2025 | 106.86 | 108.12 | 105.22 | 106.98 | 106.98 | 0.15% | 1,533 |
| Dec 18, 2025 | 114.50 | 114.50 | 104.30 | 106.82 | 106.82 | -1.53% | 5,130 |
| Dec 17, 2025 | 114.10 | 114.98 | 108.00 | 108.48 | 108.48 | -4.39% | 9,901 |
| Dec 16, 2025 | 109.72 | 114.46 | 109.08 | 113.46 | 113.46 | 1.58% | 2,365 |
| Dec 15, 2025 | 110.90 | 113.20 | 110.30 | 111.70 | 111.70 | -0.90% | 3,446 |
| Dec 12, 2025 | 117.30 | 118.46 | 112.72 | 112.72 | 112.72 | -2.93% | 1,966 |
| Dec 11, 2025 | 118.92 | 119.52 | 115.00 | 116.12 | 116.12 | -3.01% | 7,841 |
| Dec 10, 2025 | 118.76 | 119.72 | 117.56 | 119.72 | 119.72 | 0.71% | 903 |
| Dec 9, 2025 | 120.88 | 121.24 | 118.10 | 118.88 | 118.88 | -1.80% | 2,184 |
| Dec 8, 2025 | 119.98 | 122.42 | 119.12 | 121.06 | 121.06 | 2.58% | 1,169 |
| Dec 5, 2025 | 118.90 | 119.98 | 117.36 | 118.02 | 118.02 | -0.03% | 2,048 |
| Dec 4, 2025 | 114.64 | 118.06 | 113.88 | 118.06 | 118.06 | 2.73% | 2,209 |
| Dec 3, 2025 | 117.18 | 117.74 | 114.50 | 114.92 | 114.92 | -1.59% | 2,192 |
| Dec 2, 2025 | 113.48 | 118.58 | 113.48 | 116.78 | 116.78 | 4.04% | 2,542 |
| Dec 1, 2025 | 113.22 | 114.68 | 110.00 | 112.24 | 112.24 | -1.85% | 1,538 |
| 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 |