Skip to main content
logo
Dell Technologies Inc. (ETR:12DA)
Germany flag Germany · Delayed Price · Currency is EUR
360.00
-23.75 (-6.19%)
Jun 3, 2026, 3:45 PM CET

ETR:12DA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026405.55415.85380.20383.75383.75-2.22%16,571
Jun 1, 2026373.30402.35363.90392.45392.4512.13%18,435
May 29, 2026378.20383.00345.65350.00350.0026.24%35,016
May 28, 2026274.30277.25269.30277.25277.255.04%15,123
May 27, 2026264.10270.05258.30263.95263.950.34%5,622
May 26, 2026264.85267.55257.85263.05263.051.13%9,629
May 25, 2026258.50265.30258.50260.10260.103.75%4,020
May 22, 2026221.25254.50220.85250.70250.7018.84%10,507
May 21, 2026209.10214.15208.75210.95210.95-0.07%2,136
May 20, 2026204.65211.10203.55211.10211.104.84%1,553
May 19, 2026203.55204.80195.84201.35201.35-1.11%3,024
May 18, 2026207.65209.70202.40203.60203.60-1.78%2,566
May 15, 2026209.05209.50204.90207.30207.30-1.00%2,220
May 14, 2026210.30221.00207.45209.40209.401.87%2,712
May 13, 2026206.20210.30202.45205.55205.554.14%4,698
May 12, 2026207.65208.70197.20197.38197.38-5.11%5,972
May 11, 2026223.00224.00205.60208.00208.000.22%6,556
May 8, 2026197.72208.30197.00207.55207.553.54%1,500
May 7, 2026203.75204.65196.00200.45200.452.34%4,038
May 6, 2026188.02196.52186.70195.86195.867.02%2,183
May 5, 2026181.70184.68181.12183.02183.022.82%950
May 4, 2026179.86183.56177.00178.00178.001.51%1,013
Apr 30, 2026176.34177.76173.00175.36175.360.23%2,345
Apr 29, 2026177.16177.28174.46174.96174.960.76%3,742
Apr 28, 2026183.44184.36172.72173.64173.64-5.52%5,780
Apr 27, 2026184.40188.16181.52183.78183.78-0.57%4,339
Apr 24, 2026183.10186.76180.00184.84184.84-1.05%4,239
Apr 23, 2026181.94186.80181.32186.80186.801.73%2,595
Apr 22, 2026183.18185.56182.90183.62183.622.95%2,985
Apr 21, 2026175.26179.34174.62178.36178.363.96%1,997
Apr 20, 2026167.50172.62165.48172.10171.574.37%1,945
Apr 17, 2026162.62166.08162.04164.90164.391.88%5,834
Apr 16, 2026150.44161.86150.44161.86161.365.72%1,252
Apr 15, 2026155.62157.20150.62153.10152.62-1.56%949
Apr 14, 2026157.12158.04153.58155.52155.04-3.16%5,145
Apr 13, 2026151.08162.66150.02160.60160.105.02%2,553
Apr 10, 2026155.08156.62151.22152.92152.44-1.10%632
Apr 9, 2026159.10160.20154.16154.62154.14-1.74%2,136
Apr 8, 2026159.18161.56156.54157.36156.873.95%3,955
Apr 7, 2026150.08152.96147.60151.38150.911.11%1,305
Apr 2, 2026142.96150.28141.38149.72149.252.74%3,713
Apr 1, 2026144.22147.56142.82145.72145.276.66%4,543
Mar 31, 2026144.54146.24136.32136.62136.20-7.99%6,817
Mar 30, 2026148.84151.34145.20148.48148.02-0.51%2,548
Mar 27, 2026154.02154.18148.38149.24148.78-4.66%4,157
Mar 26, 2026158.82161.22155.36156.54156.050.12%3,359
Mar 25, 2026154.06159.48152.52156.36155.875.05%5,552
Mar 24, 2026142.72149.94141.00148.84148.387.50%4,726
Mar 23, 2026134.46142.02134.46138.46138.03-3.77%3,827
Mar 20, 2026136.98146.60136.98143.88143.437.69%29,220