Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 496.20
+23.05 (4.87%)
Oct 2, 2026, 5:35 PM CET
ETR:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 485.50 | 498.30 | 484.15 | 496.00 | - | 4.83% | 1,912 |
| Oct 1, 2026 | 485.35 | 485.40 | 462.70 | 473.15 | 473.15 | -1.21% | 1,834 |
| Sep 30, 2026 | 476.55 | 483.80 | 474.55 | 478.95 | 478.95 | 0.25% | 1,839 |
| Sep 29, 2026 | 480.25 | 488.60 | 477.30 | 477.75 | 477.75 | 0.84% | 2,566 |
| Sep 28, 2026 | 486.75 | 487.80 | 472.25 | 473.75 | 473.75 | -4.19% | 2,425 |
| Sep 25, 2026 | 479.15 | 494.45 | 476.50 | 494.45 | 494.45 | 5.49% | 1,567 |
| Sep 24, 2026 | 475.80 | 478.15 | 467.30 | 468.70 | 468.70 | -3.81% | 1,452 |
| Sep 23, 2026 | 486.25 | 500.00 | 481.70 | 487.25 | 487.25 | 0.21% | 1,878 |
| Sep 22, 2026 | 499.90 | 501.70 | 486.25 | 486.25 | 486.25 | -3.02% | 1,403 |
| Sep 21, 2026 | 505.30 | 514.20 | 494.80 | 501.40 | 501.40 | -1.45% | 1,738 |
| Sep 18, 2026 | 519.90 | 521.60 | 506.20 | 508.80 | 508.80 | -0.41% | 1,712 |
| Sep 17, 2026 | 498.70 | 511.20 | 493.90 | 510.90 | 510.90 | 2.78% | 3,685 |
| Sep 16, 2026 | 478.90 | 497.25 | 467.15 | 497.10 | 497.10 | 3.71% | 3,300 |
| Sep 15, 2026 | 464.45 | 492.15 | 455.85 | 479.30 | 479.30 | 3.51% | 2,390 |
| Sep 14, 2026 | 476.90 | 478.10 | 456.00 | 463.05 | 463.05 | -4.62% | 5,740 |
| Sep 11, 2026 | 443.05 | 488.00 | 440.80 | 485.50 | 485.50 | 8.77% | 3,520 |
| Sep 10, 2026 | 460.00 | 460.55 | 443.70 | 446.35 | 446.35 | -5.19% | 1,967 |
| Sep 9, 2026 | 458.30 | 482.60 | 455.25 | 470.80 | 470.80 | 4.04% | 1,353 |
| Sep 8, 2026 | 447.65 | 458.20 | 442.95 | 452.50 | 452.50 | -0.46% | 6,384 |
| Sep 7, 2026 | 454.05 | 456.70 | 452.70 | 454.60 | 454.60 | 1.01% | 413 |
| Sep 4, 2026 | 445.00 | 460.60 | 439.70 | 450.05 | 450.05 | 1.21% | 2,816 |
| Sep 3, 2026 | 416.05 | 445.50 | 413.45 | 444.65 | 444.65 | 14.56% | 5,755 |
| Sep 2, 2026 | 404.05 | 416.80 | 376.00 | 388.15 | 388.15 | 2.67% | 9,228 |
| Sep 1, 2026 | 396.25 | 396.95 | 375.90 | 378.05 | 378.05 | -4.80% | 3,357 |
| Aug 31, 2026 | 394.45 | 404.30 | 391.75 | 397.10 | 397.10 | -2.42% | 706 |
| Aug 28, 2026 | 402.25 | 407.75 | 396.15 | 406.95 | 406.95 | 1.90% | 1,274 |
| Aug 27, 2026 | 406.10 | 410.35 | 396.15 | 399.35 | 399.35 | 0.09% | 1,397 |
| Aug 26, 2026 | 384.45 | 401.10 | 383.55 | 399.00 | 399.00 | 2.85% | 940 |
| Aug 25, 2026 | 376.25 | 389.95 | 375.40 | 387.95 | 387.95 | 5.04% | 633 |
| Aug 24, 2026 | 372.20 | 383.80 | 365.05 | 369.35 | 369.35 | -1.55% | 1,432 |
| Aug 21, 2026 | 373.25 | 377.90 | 368.85 | 375.15 | 375.15 | 0.75% | 885 |
| Aug 20, 2026 | 379.85 | 379.85 | 370.30 | 372.35 | 372.35 | -1.15% | 1,317 |
| Aug 19, 2026 | 400.00 | 406.20 | 367.65 | 376.70 | 376.70 | -6.47% | 3,086 |
| Aug 18, 2026 | 407.30 | 421.50 | 396.85 | 402.75 | 402.75 | -2.68% | 2,306 |
| Aug 17, 2026 | 432.70 | 434.05 | 405.10 | 413.85 | 413.85 | -2.72% | 2,108 |
| Aug 14, 2026 | 428.30 | 431.45 | 421.85 | 425.40 | 425.40 | -1.45% | 1,859 |
| Aug 13, 2026 | 429.90 | 444.20 | 423.45 | 431.65 | 431.65 | 6.99% | 6,494 |
| Aug 12, 2026 | 389.35 | 403.45 | 389.35 | 403.45 | 403.45 | 5.08% | 2,863 |
| Aug 11, 2026 | 397.90 | 399.85 | 378.75 | 383.95 | 383.95 | -5.55% | 1,530 |
| Aug 10, 2026 | 395.70 | 409.85 | 390.00 | 406.50 | 406.50 | 7.34% | 1,849 |
| Aug 7, 2026 | 383.40 | 389.15 | 362.70 | 378.70 | 378.70 | -2.23% | 2,967 |
| Aug 6, 2026 | 399.95 | 400.00 | 370.95 | 387.35 | 387.35 | -4.50% | 2,913 |
| Aug 5, 2026 | 406.90 | 418.75 | 398.30 | 405.60 | 405.60 | 1.00% | 3,324 |
| Aug 4, 2026 | 379.60 | 401.85 | 378.85 | 401.60 | 401.60 | 11.57% | 1,788 |
| Aug 3, 2026 | 354.05 | 365.40 | 339.70 | 359.95 | 359.95 | 2.80% | 847 |
| Jul 31, 2026 | 353.10 | 374.00 | 350.15 | 350.15 | 350.15 | -1.05% | 3,036 |
| Jul 30, 2026 | 324.65 | 357.90 | 323.70 | 353.85 | 353.85 | 7.52% | 2,299 |
| Jul 29, 2026 | 339.20 | 345.40 | 328.70 | 329.10 | 329.10 | -1.11% | 7,254 |
| Jul 28, 2026 | 366.75 | 367.60 | 317.30 | 332.80 | 332.80 | -9.53% | 4,064 |
| Jul 27, 2026 | 392.75 | 393.30 | 364.05 | 367.85 | 367.85 | -4.84% | 2,252 |