Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 109.90
-7.36 (-6.28%)
Last updated: Aug 1, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.02 | 115.28 | 109.90 | 109.90 | - | -6.28% | 645 |
| Jul 31, 2025 | 116.44 | 119.74 | 116.44 | 117.26 | - | 0.27% | 2,070 |
| Jul 30, 2025 | 114.78 | 116.94 | 114.70 | 116.94 | - | 0.02% | 110 |
| Jul 29, 2025 | 114.98 | 116.92 | 114.98 | 116.92 | - | 2.98% | 180 |
| Jul 28, 2025 | 113.84 | 113.84 | 111.30 | 113.54 | - | 3.44% | 1,303 |
| Jul 25, 2025 | 108.30 | 109.76 | 108.18 | 109.76 | - | 2.01% | 35 |
| Jul 24, 2025 | 108.10 | 108.30 | 107.60 | 107.60 | - | 1.53% | 110 |
| Jul 23, 2025 | 105.22 | 106.08 | 105.16 | 105.98 | - | -2.97% | 28 |
| Jul 22, 2025 | 109.08 | 109.22 | 108.72 | 109.22 | - | -1.18% | - |
| Jul 21, 2025 | 111.66 | 111.94 | 110.52 | 110.52 | - | -1.78% | 298 |
| Jul 18, 2025 | 105.60 | 112.52 | 105.54 | 112.52 | - | 5.16% | 349 |
| Jul 17, 2025 | 105.74 | 107.48 | 105.60 | 107.00 | - | 3.10% | 324 |
| Jul 16, 2025 | 106.96 | 107.82 | 103.78 | 103.78 | - | -6.18% | 45 |
| Jul 15, 2025 | 107.90 | 110.62 | 107.90 | 110.62 | - | 1.95% | 264 |
| Jul 14, 2025 | 107.26 | 108.50 | 106.76 | 108.50 | - | -0.59% | 50 |
| Jul 11, 2025 | 108.30 | 109.14 | 107.72 | 109.14 | - | 1.09% | 70 |
| Jul 10, 2025 | 106.94 | 108.74 | 106.52 | 107.96 | - | 0.26% | 107 |
| Jul 9, 2025 | 105.32 | 107.68 | 105.22 | 107.68 | - | 1.24% | 163 |
| Jul 8, 2025 | 105.72 | 106.60 | 104.90 | 106.36 | - | -0.04% | 580 |
| Jul 7, 2025 | 105.00 | 107.02 | 105.00 | 106.40 | - | 0.76% | 68 |
| Jul 4, 2025 | 105.00 | 106.50 | 105.00 | 105.60 | - | -1.31% | 1,505 |
| Jul 3, 2025 | 104.08 | 107.00 | 104.08 | 107.00 | - | 2.85% | 50 |
| Jul 2, 2025 | 103.32 | 104.04 | 102.52 | 104.04 | - | 1.21% | 303 |
| Jul 1, 2025 | 103.10 | 104.36 | 102.80 | 102.80 | - | -2.96% | 86 |
| Jun 30, 2025 | 105.22 | 105.94 | 104.98 | 105.94 | - | 0.51% | 35 |
| Jun 27, 2025 | 107.18 | 108.56 | 104.78 | 105.40 | - | 1.78% | 311 |
| Jun 26, 2025 | 102.72 | 104.20 | 102.72 | 103.56 | - | -0.77% | 139 |
| Jun 25, 2025 | 103.10 | 105.00 | 103.10 | 104.36 | - | 1.58% | 102 |
| Jun 24, 2025 | 102.00 | 103.76 | 102.00 | 102.74 | - | 0.25% | 147 |
| Jun 23, 2025 | 101.98 | 103.60 | 101.58 | 102.48 | - | - | 1,274 |
| Jun 20, 2025 | 100.06 | 103.00 | 100.06 | 102.48 | - | 2.71% | 476 |
| Jun 19, 2025 | 99.94 | 100.26 | 99.78 | 99.78 | - | -3.26% | 50 |
| Jun 18, 2025 | 100.20 | 103.14 | 99.88 | 103.14 | - | 3.45% | 15 |
| Jun 17, 2025 | 96.67 | 101.14 | 96.45 | 99.70 | - | 3.50% | 1,277 |
| Jun 16, 2025 | 94.82 | 96.33 | 94.71 | 96.33 | - | 1.96% | 36 |
| Jun 13, 2025 | 95.02 | 95.76 | 94.04 | 94.48 | - | -1.04% | 170 |
| Jun 12, 2025 | 95.60 | 95.69 | 95.02 | 95.47 | - | -1.53% | - |
| Jun 11, 2025 | 98.13 | 99.63 | 96.95 | 96.95 | - | -2.07% | 198 |
| Jun 10, 2025 | 99.64 | 100.38 | 99.00 | 99.00 | - | -0.78% | 44 |
| Jun 9, 2025 | 99.13 | 100.84 | 99.08 | 99.78 | - | 0.32% | 60 |
| Jun 6, 2025 | 97.15 | 99.46 | 97.14 | 99.46 | - | 1.18% | 37 |
| Jun 5, 2025 | 99.39 | 100.36 | 97.97 | 98.30 | - | -0.68% | 426 |
| Jun 4, 2025 | 97.56 | 99.75 | 97.53 | 98.97 | - | 0.02% | 165 |
| Jun 3, 2025 | 93.64 | 98.95 | 93.54 | 98.95 | - | 4.29% | 279 |
| Jun 2, 2025 | 97.72 | 97.72 | 93.80 | 94.88 | - | -1.10% | 1,011 |
| May 30, 2025 | 102.18 | 102.96 | 95.94 | 95.94 | - | -5.24% | 1,007 |
| May 29, 2025 | 102.64 | 103.98 | 101.24 | 101.24 | - | 0.78% | 60 |
| May 28, 2025 | 99.50 | 100.66 | 99.50 | 100.46 | - | 0.40% | 150 |
| May 27, 2025 | 99.43 | 102.00 | 99.43 | 100.06 | - | -0.20% | 343 |
| May 26, 2025 | 99.50 | 100.70 | 99.50 | 100.26 | - | 1.42% | 341 |