Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 100.88
-4.92 (-4.65%)
Last updated: Sep 9, 2025, 3:43 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 102.60 | 102.72 | 100.88 | 100.88 | - | -4.65% | 220 |
| Sep 8, 2025 | 106.08 | 106.68 | 105.70 | 105.80 | - | -0.68% | 260 |
| Sep 5, 2025 | 108.02 | 109.42 | 106.52 | 106.52 | - | -2.01% | 49 |
| Sep 4, 2025 | 105.08 | 108.70 | 105.08 | 108.70 | - | 4.64% | 59 |
| Sep 3, 2025 | 103.18 | 104.62 | 103.00 | 103.88 | - | 1.74% | 325 |
| Sep 2, 2025 | 104.00 | 104.00 | 102.10 | 102.10 | - | -0.70% | 240 |
| Sep 1, 2025 | 104.00 | 105.00 | 102.82 | 102.82 | - | -3.26% | 105 |
| Aug 29, 2025 | 107.68 | 108.44 | 102.88 | 106.28 | - | -7.81% | 946 |
| Aug 28, 2025 | 114.44 | 115.40 | 113.60 | 115.28 | - | 2.43% | 300 |
| Aug 27, 2025 | 112.08 | 112.56 | 112.08 | 112.54 | - | -0.28% | 701 |
| Aug 26, 2025 | 111.68 | 112.86 | 111.62 | 112.86 | - | 1.97% | 20 |
| Aug 25, 2025 | 111.00 | 112.46 | 110.68 | 110.68 | - | 0.64% | 10 |
| Aug 22, 2025 | 108.86 | 111.66 | 108.86 | 109.98 | - | 0.57% | 10 |
| Aug 21, 2025 | 111.82 | 111.82 | 109.36 | 109.36 | - | -0.27% | 107 |
| Aug 20, 2025 | 114.18 | 115.54 | 109.66 | 109.66 | - | -5.92% | 304 |
| Aug 19, 2025 | 117.12 | 118.08 | 116.28 | 116.56 | - | -0.85% | 146 |
| Aug 18, 2025 | 117.44 | 118.82 | 117.44 | 117.56 | - | -1.38% | 210 |
| Aug 15, 2025 | 118.06 | 119.20 | 117.92 | 119.20 | - | 1.86% | 250 |
| Aug 14, 2025 | 117.76 | 119.30 | 117.02 | 117.02 | - | 0.45% | 250 |
| Aug 13, 2025 | 120.64 | 120.70 | 116.50 | 116.50 | - | -3.72% | 215 |
| Aug 12, 2025 | 118.14 | 121.16 | 118.12 | 121.00 | - | 2.14% | 325 |
| Aug 11, 2025 | 117.16 | 118.46 | 117.16 | 118.46 | - | 3.51% | 295 |
| Aug 8, 2025 | 114.36 | 114.50 | 114.36 | 114.44 | - | 1.27% | 200 |
| Aug 7, 2025 | 108.98 | 113.00 | 108.96 | 113.00 | - | 3.90% | 234 |
| Aug 6, 2025 | 108.68 | 110.16 | 107.96 | 108.76 | - | -4.07% | 51 |
| Aug 5, 2025 | 112.36 | 114.00 | 110.58 | 113.38 | - | 0.78% | 321 |
| Aug 4, 2025 | 111.82 | 112.50 | 109.76 | 112.50 | - | 2.87% | 136 |
| Aug 1, 2025 | 115.02 | 115.28 | 109.36 | 109.36 | - | -6.74% | 781 |
| Jul 31, 2025 | 116.44 | 119.74 | 116.44 | 117.26 | - | 0.27% | 535 |
| 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 |