Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 362.70
-15.85 (-4.19%)
Last updated: Jun 3, 2026, 4:51 PM CET
FRA:12DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 370.30 | 370.30 | 370.00 | 370.00 | - | -2.26% | 54 |
| Jun 2, 2026 | 409.05 | 416.85 | 372.90 | 378.55 | 378.55 | -6.16% | 1,425 |
| Jun 1, 2026 | 376.85 | 403.90 | 362.35 | 403.40 | 403.40 | 11.51% | 2,149 |
| May 29, 2026 | 386.90 | 386.90 | 349.00 | 361.75 | 361.75 | 31.19% | 2,185 |
| May 28, 2026 | 276.35 | 280.00 | 270.95 | 275.75 | 275.75 | 4.91% | 1,246 |
| May 27, 2026 | 265.30 | 270.70 | 262.85 | 262.85 | 262.85 | 0.08% | 1,140 |
| May 26, 2026 | 263.00 | 265.70 | 258.30 | 262.65 | 262.65 | 0.63% | 1,061 |
| May 25, 2026 | 259.95 | 263.95 | 259.20 | 261.00 | 261.00 | 2.94% | 717 |
| May 22, 2026 | 220.55 | 256.75 | 219.65 | 253.55 | 253.55 | 16.79% | 176 |
| May 21, 2026 | 211.80 | 217.10 | 207.10 | 217.10 | 217.10 | 3.45% | 56 |
| May 20, 2026 | 202.30 | 212.55 | 202.30 | 209.85 | 209.85 | 3.89% | 384 |
| May 19, 2026 | 201.95 | 206.05 | 199.28 | 202.00 | 202.00 | 1.29% | 456 |
| May 18, 2026 | 205.00 | 210.50 | 199.42 | 199.42 | 199.42 | -2.94% | 637 |
| May 15, 2026 | 206.95 | 207.20 | 205.00 | 205.45 | 205.45 | -4.44% | 144 |
| May 14, 2026 | 208.95 | 215.00 | 207.95 | 215.00 | 215.00 | 3.22% | 85 |
| May 13, 2026 | 208.00 | 210.25 | 203.95 | 208.30 | 208.30 | 2.56% | 440 |
| May 12, 2026 | 204.95 | 209.15 | 197.90 | 203.10 | 203.10 | -3.26% | 413 |
| May 11, 2026 | 222.90 | 225.05 | 206.90 | 209.95 | 209.95 | -0.36% | 1,199 |
| May 8, 2026 | 195.02 | 210.70 | 195.02 | 210.70 | 210.70 | 8.05% | 102 |
| May 7, 2026 | 205.00 | 205.00 | 195.00 | 195.00 | 195.00 | 2.09% | 444 |
| May 6, 2026 | 189.94 | 191.00 | 186.06 | 191.00 | 191.00 | 5.35% | 139 |
| May 5, 2026 | 180.00 | 181.30 | 179.88 | 181.30 | 181.30 | 0.27% | - |
| May 4, 2026 | 179.10 | 180.82 | 177.70 | 180.82 | 180.82 | 1.78% | 167 |
| Apr 30, 2026 | 174.42 | 177.66 | 172.54 | 177.66 | 177.66 | 2.00% | 479 |
| Apr 29, 2026 | 178.84 | 178.84 | 174.18 | 174.18 | 174.18 | -1.59% | 99 |
| Apr 28, 2026 | 183.08 | 183.08 | 175.54 | 177.00 | 177.00 | -3.59% | 135 |
| Apr 27, 2026 | 186.12 | 186.80 | 182.62 | 183.60 | 183.60 | 0.43% | 99 |
| Apr 24, 2026 | 181.08 | 184.30 | 180.80 | 182.82 | 182.82 | -0.75% | 418 |
| Apr 23, 2026 | 180.00 | 185.00 | 180.00 | 184.20 | 184.20 | -0.37% | 555 |
| Apr 22, 2026 | 184.96 | 185.16 | 181.90 | 184.88 | 184.88 | 2.29% | 753 |
| Apr 21, 2026 | 175.00 | 180.74 | 172.98 | 180.74 | 180.74 | 3.98% | 828 |
| Apr 20, 2026 | 164.22 | 174.36 | 164.16 | 174.36 | 173.83 | 4.28% | 79 |
| Apr 17, 2026 | 162.38 | 167.20 | 160.70 | 167.20 | 166.69 | 1.49% | 543 |
| Apr 16, 2026 | 149.66 | 164.74 | 149.66 | 164.74 | 164.23 | 8.03% | 82 |
| Apr 15, 2026 | 157.54 | 157.54 | 151.82 | 152.50 | 152.03 | -3.16% | 94 |
| Apr 14, 2026 | 159.76 | 159.76 | 155.36 | 157.48 | 157.00 | -1.40% | 193 |
| Apr 13, 2026 | 148.86 | 159.72 | 148.86 | 159.72 | 159.23 | 3.06% | 368 |
| Apr 10, 2026 | 153.80 | 154.98 | 153.80 | 154.98 | 154.50 | -1.21% | 127 |
| Apr 9, 2026 | 157.22 | 160.06 | 156.88 | 156.88 | 156.40 | -0.87% | 290 |
| Apr 8, 2026 | 158.98 | 159.90 | 157.60 | 158.26 | 157.77 | 4.12% | 1,168 |
| Apr 7, 2026 | 150.74 | 152.00 | 147.54 | 152.00 | 151.53 | 6.85% | 165 |
| Apr 2, 2026 | 142.88 | 142.94 | 142.26 | 142.26 | 141.82 | -2.80% | 49 |
| Apr 1, 2026 | 142.10 | 147.34 | 142.10 | 146.36 | 145.91 | 5.29% | 323 |
| Mar 31, 2026 | 143.68 | 146.66 | 135.00 | 139.00 | 138.57 | -2.28% | 575 |
| Mar 30, 2026 | 147.56 | 149.00 | 142.24 | 142.24 | 141.80 | -4.54% | 741 |
| Mar 27, 2026 | 152.22 | 152.24 | 149.00 | 149.00 | 148.54 | -2.64% | 300 |
| Mar 26, 2026 | 157.32 | 161.00 | 152.52 | 153.04 | 152.57 | -3.83% | 1,673 |
| Mar 25, 2026 | 152.20 | 159.14 | 152.20 | 159.14 | 158.65 | 4.14% | 504 |
| Mar 24, 2026 | 142.00 | 152.82 | 141.20 | 152.82 | 152.35 | 7.63% | 248 |
| Mar 23, 2026 | 131.34 | 142.62 | 131.34 | 141.98 | 141.54 | 1.21% | 66 |