Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 350.15
-3.70 (-1.05%)
Jul 31, 2026, 11:14 PM CET
ETR:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 382.90 | 392.90 | 382.90 | 386.55 | 386.55 | -0.05% | 825 |
| Jul 23, 2026 | 386.15 | 399.00 | 379.90 | 386.75 | 386.75 | -0.32% | 1,944 |
| Jul 22, 2026 | 365.55 | 394.60 | 361.25 | 388.00 | 388.00 | 10.20% | 1,418 |
| Jul 21, 2026 | 342.15 | 355.10 | 342.15 | 352.10 | 352.10 | 3.21% | 1,005 |
| Jul 20, 2026 | 345.45 | 354.95 | 336.05 | 341.70 | 341.15 | 0.47% | 459 |
| Jul 17, 2026 | 327.45 | 347.60 | 321.60 | 340.10 | 339.55 | -3.45% | 5,273 |
| Jul 16, 2026 | 356.40 | 358.90 | 344.80 | 352.25 | 351.68 | -0.30% | 5,979 |
| Jul 15, 2026 | 407.00 | 408.05 | 348.25 | 353.30 | 352.73 | -11.38% | 2,209 |
| Jul 14, 2026 | 377.25 | 402.65 | 376.70 | 398.65 | 398.01 | 5.16% | 1,353 |
| Jul 13, 2026 | 370.00 | 381.95 | 370.00 | 379.10 | 378.49 | -1.66% | 1,164 |
| Jul 10, 2026 | 393.15 | 395.10 | 384.85 | 385.50 | 384.88 | -2.84% | 1,353 |
| Jul 9, 2026 | 384.45 | 398.00 | 382.60 | 396.75 | 396.11 | 6.70% | 2,025 |
| Jul 8, 2026 | 367.00 | 391.20 | 353.65 | 371.85 | 371.25 | 4.39% | 3,480 |
| Jul 7, 2026 | 357.10 | 364.00 | 346.70 | 356.20 | 355.62 | -2.17% | 2,585 |
| Jul 6, 2026 | 350.25 | 375.90 | 344.75 | 364.10 | 363.51 | 4.69% | 1,649 |
| Jul 3, 2026 | 347.15 | 349.80 | 347.00 | 347.80 | 347.24 | -0.10% | 94 |
| Jul 2, 2026 | 364.90 | 372.70 | 344.80 | 348.15 | 347.59 | -8.37% | 6,077 |
| Jul 1, 2026 | 376.25 | 380.00 | 362.70 | 379.95 | 379.34 | 2.83% | 3,094 |
| Jun 30, 2026 | 367.40 | 378.75 | 359.50 | 369.50 | 368.90 | 6.53% | 2,995 |
| Jun 29, 2026 | 351.50 | 353.30 | 332.30 | 346.85 | 346.29 | 1.69% | 2,527 |
| Jun 26, 2026 | 350.30 | 353.20 | 338.65 | 341.10 | 340.55 | -3.93% | 6,152 |
| Jun 25, 2026 | 386.60 | 390.00 | 345.05 | 355.05 | 354.48 | -7.14% | 11,568 |
| Jun 24, 2026 | 379.45 | 387.60 | 370.40 | 382.35 | 381.73 | 2.60% | 7,533 |
| Jun 23, 2026 | 352.85 | 372.65 | 344.55 | 372.65 | 372.05 | 0.43% | 3,464 |
| Jun 22, 2026 | 357.35 | 388.00 | 356.10 | 371.05 | 370.45 | 3.89% | 3,474 |
| Jun 19, 2026 | 376.65 | 376.65 | 355.45 | 357.15 | 356.57 | -4.67% | 2,807 |
| Jun 18, 2026 | 371.20 | 379.40 | 368.25 | 374.65 | 374.04 | 4.48% | 4,071 |
| Jun 17, 2026 | 351.15 | 358.85 | 342.00 | 358.60 | 358.02 | 1.64% | 1,961 |
| Jun 16, 2026 | 352.95 | 363.25 | 349.80 | 352.80 | 352.23 | -0.91% | 2,205 |
| Jun 15, 2026 | 355.10 | 358.00 | 340.80 | 356.05 | 355.47 | 1.50% | 4,506 |
| Jun 12, 2026 | 335.40 | 350.95 | 329.15 | 350.80 | 350.23 | 6.98% | 4,804 |
| Jun 11, 2026 | 323.65 | 331.35 | 319.40 | 327.90 | 327.37 | -1.43% | 6,313 |
| Jun 10, 2026 | 325.50 | 344.00 | 317.70 | 332.65 | 332.11 | 1.63% | 8,260 |
| Jun 9, 2026 | 347.55 | 350.10 | 327.30 | 327.30 | 326.77 | -5.81% | 5,452 |
| Jun 8, 2026 | 338.60 | 349.75 | 335.00 | 347.50 | 346.94 | -0.71% | 5,656 |
| Jun 5, 2026 | 350.25 | 356.05 | 344.55 | 350.00 | 349.43 | -2.03% | 5,817 |
| Jun 4, 2026 | 358.75 | 360.70 | 342.90 | 357.25 | 356.67 | -1.61% | 10,077 |
| Jun 3, 2026 | 372.35 | 381.85 | 350.95 | 363.10 | 362.51 | -5.38% | 10,809 |
| Jun 2, 2026 | 405.55 | 415.85 | 380.20 | 383.75 | 383.13 | -2.22% | 16,571 |
| Jun 1, 2026 | 373.30 | 402.35 | 363.90 | 392.45 | 391.82 | 12.13% | 18,435 |
| May 29, 2026 | 378.20 | 383.00 | 345.65 | 350.00 | 349.43 | 26.24% | 35,016 |
| May 28, 2026 | 274.30 | 277.25 | 269.30 | 277.25 | 276.80 | 5.04% | 15,123 |
| May 27, 2026 | 264.10 | 270.05 | 258.30 | 263.95 | 263.52 | 0.34% | 5,622 |
| May 26, 2026 | 264.85 | 267.55 | 257.85 | 263.05 | 262.62 | 1.13% | 9,629 |
| May 25, 2026 | 258.50 | 265.30 | 258.50 | 260.10 | 259.68 | 3.75% | 4,020 |