Dell Technologies Inc. (ETR:12DA)
Germany · Delayed Price · Currency is EUR 375.15
+2.80 (0.75%)
Aug 21, 2026, 5:35 PM CET
ETR:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 373.25 | 377.90 | 368.85 | 375.15 | 375.15 | 0.75% | 885 |
| Aug 20, 2026 | 379.85 | 379.85 | 370.30 | 372.35 | 372.35 | -1.15% | 1,317 |
| Aug 19, 2026 | 400.00 | 406.20 | 367.65 | 376.70 | 376.70 | -6.47% | 3,086 |
| Aug 18, 2026 | 407.30 | 421.50 | 396.85 | 402.75 | 402.75 | -2.68% | 2,306 |
| Aug 17, 2026 | 432.70 | 434.05 | 405.10 | 413.85 | 413.85 | -2.72% | 2,098 |
| Aug 14, 2026 | 428.30 | 431.45 | 421.85 | 425.40 | 425.40 | -1.45% | 1,859 |
| Aug 13, 2026 | 429.90 | 444.20 | 423.45 | 431.65 | 431.65 | 6.99% | 6,494 |
| Aug 12, 2026 | 389.35 | 403.45 | 389.35 | 403.45 | 403.45 | 5.08% | 2,863 |
| Aug 11, 2026 | 397.90 | 399.85 | 378.75 | 383.95 | 383.95 | -5.55% | 1,530 |
| Aug 10, 2026 | 395.70 | 409.85 | 390.00 | 406.50 | 406.50 | 7.34% | 1,849 |
| Aug 7, 2026 | 383.40 | 389.15 | 362.70 | 378.70 | 378.70 | -2.23% | 2,967 |
| Aug 6, 2026 | 399.95 | 400.00 | 370.95 | 387.35 | 387.35 | -4.50% | 2,913 |
| Aug 5, 2026 | 406.90 | 418.75 | 398.30 | 405.60 | 405.60 | 1.00% | 3,324 |
| Aug 4, 2026 | 379.60 | 401.85 | 378.85 | 401.60 | 401.60 | 11.57% | 1,788 |
| Aug 3, 2026 | 354.05 | 365.40 | 339.70 | 359.95 | 359.95 | 2.80% | 847 |
| 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 |