Skip to main content
logo
Dell Technologies Inc. (ETR:12DA)
Germany flag Germany · Delayed Price · Currency is EUR
372.65
+1.60 (0.43%)
Jun 23, 2026, 5:37 PM CET

ETR:12DA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026357.35388.00356.10371.05371.053.89%3,466
Jun 19, 2026376.65376.65355.45357.15357.15-4.67%2,807
Jun 18, 2026371.20379.40368.25374.65374.654.48%4,071
Jun 17, 2026351.15358.85342.00358.60358.601.64%1,961
Jun 16, 2026352.95363.25349.80352.80352.80-0.91%2,205
Jun 15, 2026355.10358.00340.80356.05356.051.50%4,506
Jun 12, 2026335.40350.95329.15350.80350.806.98%4,804
Jun 11, 2026323.65331.35319.40327.90327.90-1.43%6,313
Jun 10, 2026325.50344.00317.70332.65332.651.63%8,260
Jun 9, 2026347.55350.10327.30327.30327.30-5.81%5,452
Jun 8, 2026338.60349.75335.00347.50347.50-0.71%5,656
Jun 5, 2026350.25356.05344.55350.00350.00-2.03%5,817
Jun 4, 2026358.75360.70342.90357.25357.25-1.61%10,077
Jun 3, 2026372.35381.85350.95363.10363.10-5.38%10,809
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