Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 111.64
+1.54 (1.40%)
Last updated: Sep 29, 2025, 3:29 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 111.10 | 113.04 | 111.08 | 111.64 | 111.64 | 1.40% | 6 |
| Sep 26, 2025 | 111.32 | 112.74 | 109.06 | 110.10 | 110.10 | -0.07% | 380 |
| Sep 25, 2025 | 112.00 | 112.00 | 110.18 | 110.18 | 110.18 | -1.85% | 85 |
| Sep 24, 2025 | 113.14 | 114.02 | 112.26 | 112.26 | 112.26 | -2.20% | 300 |
| Sep 23, 2025 | 114.42 | 114.78 | 113.90 | 114.78 | 114.78 | 0.35% | 50 |
| Sep 22, 2025 | 113.86 | 114.58 | 111.76 | 114.38 | 114.38 | 0.55% | 204 |
| Sep 19, 2025 | 111.46 | 113.76 | 111.30 | 113.76 | 113.76 | 2.63% | 104 |
| Sep 18, 2025 | 110.50 | 112.38 | 110.36 | 110.84 | 110.84 | 0.76% | 62 |
| Sep 17, 2025 | 106.66 | 110.00 | 106.66 | 110.00 | 110.00 | 2.08% | 50 |
| Sep 16, 2025 | 107.96 | 108.86 | 107.04 | 107.76 | 107.76 | -0.55% | 220 |
| Sep 15, 2025 | 107.72 | 108.36 | 105.84 | 108.36 | 108.36 | 1.20% | 58 |
| Sep 12, 2025 | 105.82 | 108.40 | 105.82 | 107.08 | 107.08 | -1.13% | 80 |
| Sep 11, 2025 | 105.78 | 108.30 | 105.78 | 108.30 | 108.30 | 0.99% | 133 |
| Sep 10, 2025 | 103.38 | 107.24 | 103.38 | 107.24 | 107.24 | 6.30% | 52 |
| Sep 9, 2025 | 102.60 | 102.72 | 100.88 | 100.88 | 100.88 | -4.65% | 110 |
| Sep 8, 2025 | 106.08 | 106.68 | 105.70 | 105.80 | 105.80 | -0.68% | 260 |
| Sep 5, 2025 | 108.02 | 109.42 | 106.52 | 106.52 | 106.52 | -2.01% | 49 |
| Sep 4, 2025 | 105.08 | 108.70 | 105.08 | 108.70 | 108.70 | 4.64% | 59 |
| Sep 3, 2025 | 103.18 | 104.62 | 103.00 | 103.88 | 103.88 | 1.74% | 325 |
| Sep 2, 2025 | 104.00 | 104.00 | 102.10 | 102.10 | 102.10 | -0.70% | 240 |
| Sep 1, 2025 | 104.00 | 105.00 | 102.82 | 102.82 | 102.82 | -3.26% | 105 |
| Aug 29, 2025 | 107.68 | 108.44 | 102.88 | 106.28 | 106.28 | -7.81% | 946 |
| Aug 28, 2025 | 114.44 | 115.40 | 113.60 | 115.28 | 115.28 | 2.43% | 300 |
| Aug 27, 2025 | 112.08 | 112.56 | 112.08 | 112.54 | 112.54 | -0.28% | 701 |
| Aug 26, 2025 | 111.68 | 112.86 | 111.62 | 112.86 | 112.86 | 1.97% | 20 |
| Aug 25, 2025 | 111.00 | 112.46 | 110.68 | 110.68 | 110.68 | 0.64% | 10 |
| Aug 22, 2025 | 108.86 | 111.66 | 108.86 | 109.98 | 109.98 | 0.57% | 10 |
| Aug 21, 2025 | 111.82 | 111.82 | 109.36 | 109.36 | 109.36 | -0.27% | 107 |
| Aug 20, 2025 | 114.18 | 115.54 | 109.66 | 109.66 | 109.66 | -5.92% | 304 |
| Aug 19, 2025 | 117.12 | 118.08 | 116.28 | 116.56 | 116.56 | -0.85% | 146 |
| Aug 18, 2025 | 117.44 | 118.82 | 117.44 | 117.56 | 117.56 | -1.38% | 210 |
| Aug 15, 2025 | 118.06 | 119.20 | 117.92 | 119.20 | 119.20 | 1.86% | 250 |
| Aug 14, 2025 | 117.76 | 119.30 | 117.02 | 117.02 | 117.02 | 0.45% | 250 |
| Aug 13, 2025 | 120.64 | 120.70 | 116.50 | 116.50 | 116.50 | -3.72% | 215 |
| Aug 12, 2025 | 118.14 | 121.16 | 118.12 | 121.00 | 121.00 | 2.14% | 325 |
| Aug 11, 2025 | 117.16 | 118.46 | 117.16 | 118.46 | 118.46 | 3.51% | 295 |
| Aug 8, 2025 | 114.36 | 114.50 | 114.36 | 114.44 | 114.44 | 1.27% | 200 |
| Aug 7, 2025 | 108.98 | 113.00 | 108.96 | 113.00 | 113.00 | 3.90% | 234 |
| Aug 6, 2025 | 108.68 | 110.16 | 107.96 | 108.76 | 108.76 | -4.07% | 51 |
| Aug 5, 2025 | 112.36 | 114.00 | 110.58 | 113.38 | 113.38 | 0.78% | 321 |
| Aug 4, 2025 | 111.82 | 112.50 | 109.76 | 112.50 | 112.50 | 2.87% | 136 |
| Aug 1, 2025 | 115.02 | 115.28 | 109.36 | 109.36 | 109.36 | -6.74% | 781 |
| Jul 31, 2025 | 116.44 | 119.74 | 116.44 | 117.26 | 117.26 | 0.27% | 535 |
| Jul 30, 2025 | 114.78 | 116.94 | 114.70 | 116.94 | 116.94 | 0.02% | 110 |
| Jul 29, 2025 | 114.98 | 116.92 | 114.98 | 116.92 | 116.92 | 2.98% | 180 |
| Jul 28, 2025 | 113.84 | 113.84 | 111.30 | 113.54 | 113.54 | 3.44% | 1,303 |
| Jul 25, 2025 | 108.30 | 109.76 | 108.18 | 109.76 | 109.76 | 2.01% | 35 |
| Jul 24, 2025 | 108.10 | 108.30 | 107.60 | 107.60 | 107.60 | 1.53% | 110 |
| Jul 23, 2025 | 105.22 | 106.08 | 105.16 | 105.98 | 105.98 | -2.97% | 28 |
| Jul 22, 2025 | 109.08 | 109.22 | 108.72 | 109.22 | 109.22 | -1.18% | 2,212 |