Dell Technologies Inc. (FRA:12DA)
Germany flag Germany · Delayed Price · Currency is EUR
133.16
+8.04 (6.43%)
At close: Oct 23, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025128.32130.60125.12125.12125.12-1.01%-
Oct 21, 2025125.74126.40125.64126.40126.40-0.06%1,059
Oct 20, 2025128.86131.84126.48126.48126.03-0.80%1,036
Oct 17, 2025126.12127.84124.22127.50127.04-3.69%30,403
Oct 16, 2025131.20134.16131.16132.38131.910.38%4,060
Oct 15, 2025128.44133.70128.44131.88131.411.77%3,924
Oct 14, 2025128.86131.54127.74129.58129.12-2.09%1,810
Oct 13, 2025130.88135.16130.88132.34131.87-2.30%11,301
Oct 10, 2025134.34136.50134.00135.46134.98-0.57%82,024
Oct 9, 2025140.82142.58135.36136.24135.75-2.82%28,651
Oct 8, 2025129.38140.50129.32140.20139.709.94%21,695
Oct 7, 2025123.40135.06121.66127.52127.062.67%2,985
Oct 6, 2025121.42125.64121.00124.20123.76-0.59%3,603
Oct 3, 2025124.88124.94124.78124.94124.49-0.27%2,373
Oct 2, 2025128.00128.00123.46125.28124.83-1.35%8,100
Oct 1, 2025117.84127.00117.40127.00126.555.83%29,148
Sep 30, 2025112.82120.00112.34120.00119.577.49%10,365
Sep 29, 2025111.10113.04111.08111.64111.241.40%4,064
Sep 26, 2025111.32112.74109.06110.10109.71-0.07%4,991
Sep 25, 2025112.00112.00110.18110.18109.79-1.85%3,010
Sep 24, 2025113.14114.02112.26112.26111.86-2.20%6,013
Sep 23, 2025114.42114.78113.90114.78114.370.35%1,162
Sep 22, 2025113.86114.58111.76114.38113.970.55%3,716
Sep 19, 2025111.46113.76111.30113.76113.352.63%1,954
Sep 18, 2025110.50112.38110.36110.84110.440.76%1,753
Sep 17, 2025106.66110.00106.66110.00109.612.08%2,350
Sep 16, 2025107.96108.86107.04107.76107.37-0.55%6,867
Sep 15, 2025107.72108.36105.84108.36107.971.20%4,799
Sep 12, 2025105.82108.40105.82107.08106.70-1.13%4,629
Sep 11, 2025105.78108.30105.78108.30107.910.99%7,205
Sep 10, 2025103.38107.24103.38107.24106.866.30%3,148
Sep 9, 2025102.60102.72100.88100.88100.52-4.65%2,605
Sep 8, 2025106.08106.68105.70105.80105.42-0.68%1,493
Sep 5, 2025108.02109.42106.52106.52106.14-2.01%5,390
Sep 4, 2025105.08108.70105.08108.70108.314.64%4,050
Sep 3, 2025103.18104.62103.00103.88103.511.74%5,896
Sep 2, 2025104.00104.00102.10102.10101.74-0.70%2,777
Sep 1, 2025104.00105.00102.82102.82102.45-3.26%3,855
Aug 29, 2025107.68108.44102.88106.28105.90-7.81%9,058
Aug 28, 2025114.44115.40113.60115.28114.872.43%2,030
Aug 27, 2025112.08112.56112.08112.54112.14-0.28%-
Aug 26, 2025111.68112.86111.62112.86112.461.97%187
Aug 25, 2025111.00112.46110.68110.68110.280.64%292
Aug 22, 2025108.86111.66108.86109.98109.590.57%807
Aug 21, 2025111.82111.82109.36109.36108.97-0.27%2,955
Aug 20, 2025114.18115.54109.66109.66109.27-5.92%9,420
Aug 19, 2025117.12118.08116.28116.56116.14-0.85%5,738
Aug 18, 2025117.44118.82117.44117.56117.14-1.38%1,583
Aug 15, 2025118.06119.20117.92119.20118.771.86%1,633
Aug 14, 2025117.76119.30117.02117.02116.600.45%4,310