Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 343.90
-13.00 (-3.64%)
At close: Jul 16, 2026
FRA:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 352.45 | 354.00 | 345.30 | 345.35 | - | -3.24% | 39 |
| Jul 15, 2026 | 409.10 | 410.05 | 344.85 | 356.90 | 356.90 | -8.93% | 240 |
| Jul 14, 2026 | 373.45 | 403.00 | 373.45 | 391.90 | 391.90 | 5.98% | 408 |
| Jul 13, 2026 | 366.15 | 381.00 | 366.15 | 369.80 | 369.80 | -4.84% | 375 |
| Jul 10, 2026 | 395.00 | 395.00 | 386.95 | 388.60 | 388.60 | -1.62% | 183 |
| Jul 9, 2026 | 377.50 | 398.85 | 377.50 | 395.00 | 395.00 | 9.55% | 193 |
| Jul 8, 2026 | 370.10 | 370.10 | 360.55 | 360.55 | 360.55 | -2.10% | 16 |
| Jul 7, 2026 | 357.60 | 368.30 | 346.30 | 368.30 | 368.30 | 2.92% | 334 |
| Jul 6, 2026 | 346.25 | 375.00 | 344.95 | 357.85 | 357.85 | 4.03% | 250 |
| Jul 3, 2026 | 345.25 | 348.60 | 344.00 | 344.00 | 344.00 | -0.29% | 69 |
| Jul 2, 2026 | 364.95 | 364.95 | 345.00 | 345.00 | 345.00 | -10.24% | 79 |
| Jul 1, 2026 | 373.00 | 384.35 | 363.85 | 384.35 | 384.35 | 3.32% | 156 |
| Jun 30, 2026 | 361.70 | 375.15 | 358.60 | 372.00 | 372.00 | 7.53% | 112 |
| Jun 29, 2026 | 354.80 | 354.80 | 331.35 | 345.95 | 345.95 | 0.60% | 266 |
| Jun 26, 2026 | 351.95 | 351.95 | 343.90 | 343.90 | 343.90 | -3.22% | 126 |
| Jun 25, 2026 | 380.05 | 390.30 | 346.00 | 355.35 | 355.35 | -7.55% | 257 |
| Jun 24, 2026 | 380.00 | 384.35 | 368.30 | 384.35 | 384.35 | 1.44% | 404 |
| Jun 23, 2026 | 348.75 | 382.20 | 343.60 | 378.90 | 378.90 | 3.92% | 234 |
| Jun 22, 2026 | 352.00 | 369.05 | 352.00 | 364.60 | 364.60 | 2.19% | 104 |
| Jun 19, 2026 | 358.00 | 361.80 | 355.45 | 356.80 | 356.80 | -0.92% | 149 |
| Jun 18, 2026 | 373.85 | 377.70 | 360.10 | 360.10 | 360.10 | -2.68% | 479 |
| Jun 17, 2026 | 348.25 | 370.00 | 348.25 | 370.00 | 370.00 | 4.95% | 74 |
| Jun 16, 2026 | 355.95 | 360.85 | 349.50 | 352.55 | 352.55 | -0.97% | 335 |
| Jun 15, 2026 | 352.20 | 359.10 | 347.10 | 356.00 | 356.00 | 1.82% | 1,103 |
| Jun 12, 2026 | 333.05 | 349.65 | 333.05 | 349.65 | 349.65 | 6.28% | 288 |
| Jun 11, 2026 | 325.10 | 329.00 | 319.30 | 329.00 | 329.00 | -0.33% | 88 |
| Jun 10, 2026 | 318.60 | 340.50 | 315.15 | 330.10 | 330.10 | 2.96% | 602 |
| Jun 9, 2026 | 345.90 | 351.70 | 309.50 | 320.60 | 320.60 | -8.05% | 519 |
| Jun 8, 2026 | 333.00 | 350.00 | 333.00 | 348.65 | 348.65 | 4.06% | 871 |
| Jun 5, 2026 | 350.00 | 358.00 | 335.05 | 335.05 | 335.05 | -7.56% | 935 |
| Jun 4, 2026 | 352.45 | 362.45 | 338.70 | 362.45 | 362.45 | -0.07% | 880 |
| Jun 3, 2026 | 370.30 | 381.30 | 350.00 | 362.70 | 362.70 | -4.19% | 1,343 |
| 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 |