Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 336.10
-5.05 (-1.48%)
Nov 12, 2026, 5:29 PM CET
ETR:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 325.05 | 336.10 | 311.20 | 336.10 | 336.10 | -1.48% | 2,027 |
| Nov 11, 2026 | 322.35 | 341.15 | 321.60 | 341.15 | 341.15 | 14.21% | 2,657 |
| Nov 10, 2026 | 310.30 | 312.70 | 294.95 | 298.70 | 298.70 | -3.91% | 1,916 |
| Nov 9, 2026 | 287.95 | 314.50 | 287.95 | 310.85 | 310.85 | 3.12% | 804 |
| Nov 6, 2026 | 295.05 | 313.15 | 295.05 | 301.45 | 301.45 | 0.99% | 2,118 |
| Nov 5, 2026 | 320.70 | 326.60 | 285.10 | 298.50 | 298.50 | -9.39% | 2,690 |
| Nov 4, 2026 | 364.35 | 375.40 | 328.10 | 329.45 | 329.45 | -8.85% | 2,548 |
| Nov 3, 2026 | 350.75 | 367.45 | 350.50 | 361.45 | 361.45 | -2.77% | 1,617 |
| Nov 2, 2026 | 385.60 | 385.90 | 365.70 | 371.75 | 371.75 | -1.68% | 902 |
| Oct 30, 2026 | 387.60 | 393.85 | 371.85 | 378.10 | 378.10 | -12.76% | 4,992 |
| Oct 29, 2026 | 429.60 | 441.85 | 428.70 | 433.40 | 433.40 | -1.99% | 581 |
| Oct 28, 2026 | 457.80 | 459.65 | 441.40 | 442.20 | 442.20 | -2.35% | 844 |
| Oct 27, 2026 | 418.75 | 454.90 | 417.90 | 452.85 | 452.85 | 7.39% | 620 |
| Oct 26, 2026 | 406.30 | 424.15 | 399.85 | 421.70 | 421.70 | 1.98% | 853 |
| Oct 23, 2026 | 413.20 | 415.30 | 402.00 | 413.50 | 413.50 | 2.73% | 913 |
| Oct 22, 2026 | 413.80 | 418.25 | 401.00 | 402.50 | 402.50 | -6.31% | 1,225 |
| Oct 21, 2026 | 432.80 | 446.80 | 428.00 | 429.60 | 429.60 | 4.21% | 2,203 |
| Oct 20, 2026 | 401.55 | 414.75 | 392.95 | 412.25 | 412.25 | -0.86% | 1,080 |
| Oct 19, 2026 | 413.60 | 419.00 | 410.00 | 416.40 | 415.84 | 1.68% | 815 |
| Oct 16, 2026 | 426.45 | 427.30 | 402.25 | 409.50 | 408.95 | -1.60% | 2,346 |
| Oct 15, 2026 | 440.50 | 442.40 | 409.05 | 416.15 | 415.59 | -9.91% | 6,071 |
| Oct 14, 2026 | 500.70 | 513.00 | 461.95 | 461.95 | 461.33 | -8.43% | 2,052 |
| Oct 13, 2026 | 506.60 | 514.30 | 499.00 | 504.50 | 503.82 | -0.73% | 1,549 |
| Oct 12, 2026 | 522.40 | 523.50 | 508.20 | 508.20 | 507.51 | -0.90% | 1,526 |
| Oct 9, 2026 | 519.10 | 530.10 | 507.60 | 512.80 | 512.11 | -1.21% | 2,255 |
| Oct 8, 2026 | 509.30 | 522.20 | 506.20 | 519.10 | 518.40 | 0.62% | 1,558 |
| Oct 7, 2026 | 512.20 | 522.60 | 504.20 | 515.90 | 515.20 | 0.70% | 1,103 |
| Oct 6, 2026 | 495.00 | 522.20 | 493.45 | 512.30 | 511.61 | 3.45% | 1,319 |
| Oct 5, 2026 | 504.90 | 506.20 | 493.55 | 495.20 | 494.53 | -0.20% | 1,383 |
| Oct 2, 2026 | 485.50 | 498.30 | 484.15 | 496.20 | 495.53 | 4.87% | 2,015 |
| Oct 1, 2026 | 485.35 | 485.40 | 462.70 | 473.15 | 472.51 | -1.21% | 1,834 |
| Sep 30, 2026 | 476.55 | 483.80 | 474.55 | 478.95 | 478.30 | 0.25% | 1,839 |
| Sep 29, 2026 | 480.25 | 488.60 | 477.30 | 477.75 | 477.11 | 0.84% | 2,566 |
| Sep 28, 2026 | 486.75 | 487.80 | 472.25 | 473.75 | 473.11 | -4.19% | 2,425 |
| Sep 25, 2026 | 479.15 | 494.45 | 476.50 | 494.45 | 493.78 | 5.49% | 1,567 |
| Sep 24, 2026 | 475.80 | 478.15 | 467.30 | 468.70 | 468.07 | -3.81% | 1,452 |
| Sep 23, 2026 | 486.25 | 500.00 | 481.70 | 487.25 | 486.59 | 0.21% | 1,878 |
| Sep 22, 2026 | 499.90 | 501.70 | 486.25 | 486.25 | 485.59 | -3.02% | 1,403 |
| Sep 21, 2026 | 505.30 | 514.20 | 494.80 | 501.40 | 500.72 | -1.45% | 1,738 |
| Sep 18, 2026 | 519.90 | 521.60 | 506.20 | 508.80 | 508.11 | -0.41% | 1,712 |
| Sep 17, 2026 | 498.70 | 511.20 | 493.90 | 510.90 | 510.21 | 2.78% | 3,685 |
| Sep 16, 2026 | 478.90 | 497.25 | 467.15 | 497.10 | 496.43 | 3.71% | 3,300 |
| Sep 15, 2026 | 464.45 | 492.15 | 455.85 | 479.30 | 478.65 | 3.51% | 2,390 |
| Sep 14, 2026 | 476.90 | 478.10 | 456.00 | 463.05 | 462.43 | -4.62% | 5,740 |
| Sep 11, 2026 | 443.05 | 488.00 | 440.80 | 485.50 | 484.85 | 8.77% | 3,520 |
| Sep 10, 2026 | 460.00 | 460.55 | 443.70 | 446.35 | 445.75 | -5.19% | 1,967 |
| Sep 9, 2026 | 458.30 | 482.60 | 455.25 | 470.80 | 470.17 | 4.04% | 1,353 |
| Sep 8, 2026 | 447.65 | 458.20 | 442.95 | 452.50 | 451.89 | -0.46% | 6,384 |
| Sep 7, 2026 | 454.05 | 456.70 | 452.70 | 454.60 | 453.99 | 1.01% | 413 |
| Sep 4, 2026 | 445.00 | 460.60 | 439.70 | 450.05 | 449.44 | 1.21% | 2,816 |