Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 133.16
+8.04 (6.43%)
At close: Oct 23, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 128.32 | 130.60 | 125.12 | 125.12 | 125.12 | -1.01% | - |
| Oct 21, 2025 | 125.74 | 126.40 | 125.64 | 126.40 | 126.40 | -0.06% | 1,059 |
| Oct 20, 2025 | 128.86 | 131.84 | 126.48 | 126.48 | 126.03 | -0.80% | 1,036 |
| Oct 17, 2025 | 126.12 | 127.84 | 124.22 | 127.50 | 127.04 | -3.69% | 30,403 |
| Oct 16, 2025 | 131.20 | 134.16 | 131.16 | 132.38 | 131.91 | 0.38% | 4,060 |
| Oct 15, 2025 | 128.44 | 133.70 | 128.44 | 131.88 | 131.41 | 1.77% | 3,924 |
| Oct 14, 2025 | 128.86 | 131.54 | 127.74 | 129.58 | 129.12 | -2.09% | 1,810 |
| Oct 13, 2025 | 130.88 | 135.16 | 130.88 | 132.34 | 131.87 | -2.30% | 11,301 |
| Oct 10, 2025 | 134.34 | 136.50 | 134.00 | 135.46 | 134.98 | -0.57% | 82,024 |
| Oct 9, 2025 | 140.82 | 142.58 | 135.36 | 136.24 | 135.75 | -2.82% | 28,651 |
| Oct 8, 2025 | 129.38 | 140.50 | 129.32 | 140.20 | 139.70 | 9.94% | 21,695 |
| Oct 7, 2025 | 123.40 | 135.06 | 121.66 | 127.52 | 127.06 | 2.67% | 2,985 |
| Oct 6, 2025 | 121.42 | 125.64 | 121.00 | 124.20 | 123.76 | -0.59% | 3,603 |
| Oct 3, 2025 | 124.88 | 124.94 | 124.78 | 124.94 | 124.49 | -0.27% | 2,373 |
| Oct 2, 2025 | 128.00 | 128.00 | 123.46 | 125.28 | 124.83 | -1.35% | 8,100 |
| Oct 1, 2025 | 117.84 | 127.00 | 117.40 | 127.00 | 126.55 | 5.83% | 29,148 |
| Sep 30, 2025 | 112.82 | 120.00 | 112.34 | 120.00 | 119.57 | 7.49% | 10,365 |
| Sep 29, 2025 | 111.10 | 113.04 | 111.08 | 111.64 | 111.24 | 1.40% | 4,064 |
| Sep 26, 2025 | 111.32 | 112.74 | 109.06 | 110.10 | 109.71 | -0.07% | 4,991 |
| Sep 25, 2025 | 112.00 | 112.00 | 110.18 | 110.18 | 109.79 | -1.85% | 3,010 |
| Sep 24, 2025 | 113.14 | 114.02 | 112.26 | 112.26 | 111.86 | -2.20% | 6,013 |
| Sep 23, 2025 | 114.42 | 114.78 | 113.90 | 114.78 | 114.37 | 0.35% | 1,162 |
| Sep 22, 2025 | 113.86 | 114.58 | 111.76 | 114.38 | 113.97 | 0.55% | 3,716 |
| Sep 19, 2025 | 111.46 | 113.76 | 111.30 | 113.76 | 113.35 | 2.63% | 1,954 |
| Sep 18, 2025 | 110.50 | 112.38 | 110.36 | 110.84 | 110.44 | 0.76% | 1,753 |
| Sep 17, 2025 | 106.66 | 110.00 | 106.66 | 110.00 | 109.61 | 2.08% | 2,350 |
| Sep 16, 2025 | 107.96 | 108.86 | 107.04 | 107.76 | 107.37 | -0.55% | 6,867 |
| Sep 15, 2025 | 107.72 | 108.36 | 105.84 | 108.36 | 107.97 | 1.20% | 4,799 |
| Sep 12, 2025 | 105.82 | 108.40 | 105.82 | 107.08 | 106.70 | -1.13% | 4,629 |
| Sep 11, 2025 | 105.78 | 108.30 | 105.78 | 108.30 | 107.91 | 0.99% | 7,205 |
| Sep 10, 2025 | 103.38 | 107.24 | 103.38 | 107.24 | 106.86 | 6.30% | 3,148 |
| Sep 9, 2025 | 102.60 | 102.72 | 100.88 | 100.88 | 100.52 | -4.65% | 2,605 |
| Sep 8, 2025 | 106.08 | 106.68 | 105.70 | 105.80 | 105.42 | -0.68% | 1,493 |
| Sep 5, 2025 | 108.02 | 109.42 | 106.52 | 106.52 | 106.14 | -2.01% | 5,390 |
| Sep 4, 2025 | 105.08 | 108.70 | 105.08 | 108.70 | 108.31 | 4.64% | 4,050 |
| Sep 3, 2025 | 103.18 | 104.62 | 103.00 | 103.88 | 103.51 | 1.74% | 5,896 |
| Sep 2, 2025 | 104.00 | 104.00 | 102.10 | 102.10 | 101.74 | -0.70% | 2,777 |
| Sep 1, 2025 | 104.00 | 105.00 | 102.82 | 102.82 | 102.45 | -3.26% | 3,855 |
| Aug 29, 2025 | 107.68 | 108.44 | 102.88 | 106.28 | 105.90 | -7.81% | 9,058 |
| Aug 28, 2025 | 114.44 | 115.40 | 113.60 | 115.28 | 114.87 | 2.43% | 2,030 |
| Aug 27, 2025 | 112.08 | 112.56 | 112.08 | 112.54 | 112.14 | -0.28% | - |
| Aug 26, 2025 | 111.68 | 112.86 | 111.62 | 112.86 | 112.46 | 1.97% | 187 |
| Aug 25, 2025 | 111.00 | 112.46 | 110.68 | 110.68 | 110.28 | 0.64% | 292 |
| Aug 22, 2025 | 108.86 | 111.66 | 108.86 | 109.98 | 109.59 | 0.57% | 807 |
| Aug 21, 2025 | 111.82 | 111.82 | 109.36 | 109.36 | 108.97 | -0.27% | 2,955 |
| Aug 20, 2025 | 114.18 | 115.54 | 109.66 | 109.66 | 109.27 | -5.92% | 9,420 |
| Aug 19, 2025 | 117.12 | 118.08 | 116.28 | 116.56 | 116.14 | -0.85% | 5,738 |
| Aug 18, 2025 | 117.44 | 118.82 | 117.44 | 117.56 | 117.14 | -1.38% | 1,583 |
| Aug 15, 2025 | 118.06 | 119.20 | 117.92 | 119.20 | 118.77 | 1.86% | 1,633 |
| Aug 14, 2025 | 117.76 | 119.30 | 117.02 | 117.02 | 116.60 | 0.45% | 4,310 |