Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 207.95
-0.35 (-0.17%)
Last updated: May 14, 2026, 9:55 AM CET
FRA:12DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 208.00 | 210.25 | 203.95 | 210.25 | - | 3.52% | 330 |
| 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 | 3.66% | 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 |
| Mar 20, 2026 | 135.74 | 143.02 | 135.74 | 140.28 | 139.85 | 5.17% | 792 |
| Mar 19, 2026 | 128.66 | 133.38 | 126.96 | 133.38 | 132.97 | 1.48% | - |
| Mar 18, 2026 | 132.38 | 132.38 | 131.44 | 131.44 | 131.04 | -0.76% | 8 |
| Mar 17, 2026 | 134.74 | 136.98 | 132.44 | 132.44 | 132.03 | -2.29% | 192 |
| Mar 16, 2026 | 132.64 | 135.54 | 132.64 | 135.54 | 135.12 | 2.85% | 135 |
| Mar 13, 2026 | 129.18 | 132.10 | 129.10 | 131.78 | 131.38 | 1.71% | 270 |
| Mar 12, 2026 | 125.26 | 129.56 | 125.26 | 129.56 | 129.16 | 2.81% | - |
| Mar 11, 2026 | 123.28 | 126.02 | 123.20 | 126.02 | 125.63 | 4.06% | - |
| Mar 10, 2026 | 126.00 | 126.56 | 118.98 | 121.10 | 120.73 | -0.95% | 235 |
| Mar 9, 2026 | 122.42 | 123.08 | 122.26 | 122.26 | 121.89 | -2.89% | 515 |
| Mar 6, 2026 | 125.58 | 125.90 | 123.04 | 125.90 | 125.51 | 0.64% | 260 |
| Mar 5, 2026 | 125.38 | 127.10 | 125.10 | 125.10 | 124.72 | 0.06% | 115 |
| Mar 4, 2026 | 122.36 | 125.50 | 122.36 | 125.02 | 124.64 | 2.86% | 40 |
| Mar 3, 2026 | 130.16 | 130.16 | 121.54 | 121.54 | 121.17 | -5.25% | 640 |
| Mar 2, 2026 | 122.12 | 129.60 | 121.90 | 128.28 | 127.89 | 1.81% | 300 |