Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 415.30
+12.80 (3.18%)
Oct 23, 2026, 10:14 AM CEST
ETR:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 413.20 | 415.30 | 411.65 | 415.30 | 415.30 | 3.18% | 60 |
| 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 |
| Sep 3, 2026 | 416.05 | 445.50 | 413.45 | 444.65 | 444.05 | 14.56% | 5,755 |
| Sep 2, 2026 | 404.05 | 416.80 | 376.00 | 388.15 | 387.63 | 2.67% | 9,228 |
| Sep 1, 2026 | 396.25 | 396.95 | 375.90 | 378.05 | 377.54 | -4.80% | 3,357 |
| Aug 31, 2026 | 394.45 | 404.30 | 391.75 | 397.10 | 396.56 | -2.42% | 706 |
| Aug 28, 2026 | 402.25 | 407.75 | 396.15 | 406.95 | 406.40 | 1.90% | 1,274 |
| Aug 27, 2026 | 406.10 | 410.35 | 396.15 | 399.35 | 398.81 | 0.09% | 1,397 |
| Aug 26, 2026 | 384.45 | 401.10 | 383.55 | 399.00 | 398.46 | 2.85% | 940 |
| Aug 25, 2026 | 376.25 | 389.95 | 375.40 | 387.95 | 387.43 | 5.04% | 633 |
| Aug 24, 2026 | 372.20 | 383.80 | 365.05 | 369.35 | 368.85 | -1.55% | 1,432 |
| Aug 21, 2026 | 373.25 | 377.90 | 368.85 | 375.15 | 374.64 | 0.75% | 885 |
| Aug 20, 2026 | 379.85 | 379.85 | 370.30 | 372.35 | 371.85 | -1.15% | 1,317 |
| Aug 19, 2026 | 400.00 | 406.20 | 367.65 | 376.70 | 376.19 | -6.47% | 3,086 |
| Aug 18, 2026 | 407.30 | 421.50 | 396.85 | 402.75 | 402.21 | -2.68% | 2,306 |
| Aug 17, 2026 | 432.70 | 434.05 | 405.10 | 413.85 | 413.29 | -2.72% | 2,108 |