Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 112.92
-0.40 (-0.35%)
At close: Dec 1, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 112.26 | 113.30 | 110.92 | 112.92 | 112.92 | -0.35% | 428 |
| Nov 28, 2025 | 116.80 | 116.80 | 113.32 | 113.32 | 113.32 | -2.12% | 60 |
| Nov 27, 2025 | 114.72 | 115.98 | 114.72 | 115.78 | 115.78 | -0.46% | 503 |
| Nov 26, 2025 | 114.48 | 116.84 | 112.50 | 116.32 | 116.32 | 7.09% | 3,814 |
| Nov 25, 2025 | 111.48 | 111.48 | 106.56 | 108.62 | 108.62 | -1.72% | 1,422 |
| Nov 24, 2025 | 107.44 | 110.52 | 107.26 | 110.52 | 110.52 | 4.68% | 55 |
| Nov 21, 2025 | 103.00 | 105.58 | 99.97 | 105.58 | 105.58 | 2.72% | 408 |
| Nov 20, 2025 | 108.10 | 108.80 | 102.78 | 102.78 | 102.78 | -1.00% | 370 |
| Nov 19, 2025 | 105.56 | 106.22 | 103.68 | 103.82 | 103.82 | -2.66% | 517 |
| Nov 18, 2025 | 103.78 | 106.66 | 103.48 | 106.66 | 106.66 | 2.07% | 128 |
| Nov 17, 2025 | 112.20 | 112.26 | 104.50 | 104.50 | 104.50 | -9.13% | 173 |
| Nov 14, 2025 | 113.20 | 115.90 | 110.60 | 115.00 | 115.00 | -1.66% | 556 |
| Nov 13, 2025 | 121.80 | 121.80 | 116.94 | 116.94 | 116.94 | -2.89% | 1,320 |
| Nov 12, 2025 | 120.62 | 120.62 | 120.42 | 120.42 | 120.42 | -0.13% | - |
| Nov 11, 2025 | 121.92 | 122.02 | 117.92 | 120.58 | 120.58 | -2.11% | 704 |
| Nov 10, 2025 | 129.36 | 129.72 | 121.90 | 123.18 | 123.18 | -2.05% | 401 |
| Nov 7, 2025 | 128.66 | 128.76 | 124.84 | 125.76 | 125.76 | -2.99% | 169 |
| Nov 6, 2025 | 131.68 | 133.88 | 129.64 | 129.64 | 129.64 | -1.86% | 61 |
| Nov 5, 2025 | 131.34 | 133.42 | 130.76 | 132.10 | 132.10 | -1.33% | 64 |
| Nov 4, 2025 | 135.94 | 137.12 | 133.88 | 133.88 | 133.88 | -4.44% | 1,329 |
| Nov 3, 2025 | 140.02 | 147.90 | 140.02 | 140.10 | 140.10 | 2.31% | 537 |
| Oct 31, 2025 | 138.84 | 141.40 | 136.94 | 136.94 | 136.94 | -2.26% | 148 |
| Oct 30, 2025 | 139.80 | 141.94 | 139.30 | 140.10 | 140.10 | -1.88% | 31 |
| Oct 29, 2025 | 142.70 | 145.22 | 142.12 | 142.78 | 142.78 | -0.42% | 362 |
| Oct 28, 2025 | 138.04 | 143.38 | 138.04 | 143.38 | 143.38 | 4.34% | 183 |
| Oct 27, 2025 | 140.36 | 140.36 | 137.42 | 137.42 | 137.42 | 0.09% | 180 |
| Oct 24, 2025 | 133.12 | 137.30 | 132.78 | 137.30 | 137.30 | 3.11% | 447 |
| Oct 23, 2025 | 128.60 | 133.16 | 127.88 | 133.16 | 133.16 | 6.43% | 104 |
| Oct 22, 2025 | 128.32 | 130.60 | 125.12 | 125.12 | 125.12 | -1.01% | 235 |
| Oct 21, 2025 | 125.74 | 126.40 | 125.64 | 126.40 | 126.40 | -0.06% | - |
| Oct 20, 2025 | 128.86 | 131.84 | 126.48 | 126.48 | 126.03 | -0.80% | 127 |
| Oct 17, 2025 | 126.12 | 127.84 | 124.22 | 127.50 | 127.05 | -3.69% | 269 |
| Oct 16, 2025 | 131.20 | 134.16 | 131.16 | 132.38 | 131.91 | 0.38% | 40 |
| Oct 15, 2025 | 128.44 | 133.70 | 128.44 | 131.88 | 131.41 | 1.77% | 61 |
| Oct 14, 2025 | 128.86 | 131.54 | 127.74 | 129.58 | 129.12 | -2.09% | 340 |
| Oct 13, 2025 | 130.88 | 135.16 | 130.88 | 132.34 | 131.87 | -2.30% | 1,000 |
| Oct 10, 2025 | 134.34 | 136.50 | 134.00 | 135.46 | 134.98 | -0.57% | 899 |
| Oct 9, 2025 | 140.82 | 142.58 | 135.36 | 136.24 | 135.76 | -2.82% | 517 |
| Oct 8, 2025 | 129.38 | 140.50 | 129.32 | 140.20 | 139.70 | 9.94% | 1,081 |
| Oct 7, 2025 | 123.40 | 135.06 | 121.66 | 127.52 | 127.07 | 2.67% | 212 |
| Oct 6, 2025 | 121.42 | 125.64 | 121.00 | 124.20 | 123.76 | -0.59% | 211 |
| Oct 3, 2025 | 124.88 | 124.94 | 124.78 | 124.94 | 124.50 | -0.27% | - |
| Oct 2, 2025 | 128.00 | 128.00 | 123.46 | 125.28 | 124.83 | -1.35% | 393 |
| Oct 1, 2025 | 117.84 | 127.00 | 117.40 | 127.00 | 126.55 | 5.83% | 6,318 |
| Sep 30, 2025 | 112.82 | 120.00 | 112.34 | 120.00 | 119.57 | 7.49% | 245 |
| Sep 29, 2025 | 111.10 | 113.04 | 111.08 | 111.64 | 111.24 | 1.40% | 6 |
| Sep 26, 2025 | 111.32 | 112.74 | 109.06 | 110.10 | 109.71 | -0.07% | 380 |
| Sep 25, 2025 | 112.00 | 112.00 | 110.18 | 110.18 | 109.79 | -1.85% | 85 |
| Sep 24, 2025 | 113.14 | 114.02 | 112.26 | 112.26 | 111.86 | -2.20% | 300 |
| Sep 23, 2025 | 114.42 | 114.78 | 113.90 | 114.78 | 114.37 | 0.35% | 50 |