Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 524.00
+14.70 (2.89%)
At close: Oct 9, 2026
FRA:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 513.40 | 524.00 | 513.40 | 524.00 | 524.00 | 2.89% | 372 |
| Oct 8, 2026 | 513.10 | 522.50 | 505.80 | 509.30 | 509.30 | -2.08% | 53 |
| Oct 7, 2026 | 508.00 | 521.30 | 503.10 | 520.10 | 520.10 | 2.02% | 95 |
| Oct 6, 2026 | 491.45 | 520.50 | 490.10 | 509.80 | 509.80 | 2.48% | 649 |
| Oct 5, 2026 | 507.50 | 507.50 | 492.35 | 497.45 | 497.45 | -1.48% | 224 |
| Oct 2, 2026 | 480.95 | 504.90 | 480.95 | 504.90 | 504.90 | 8.58% | 188 |
| Oct 1, 2026 | 480.60 | 483.15 | 465.00 | 465.00 | 465.00 | -3.62% | 61 |
| Sep 30, 2026 | 471.65 | 483.65 | 471.65 | 482.45 | 482.45 | 0.91% | 37 |
| Sep 29, 2026 | 474.45 | 484.80 | 474.45 | 478.10 | 478.10 | 0.56% | 17 |
| Sep 28, 2026 | 482.60 | 486.65 | 475.45 | 475.45 | 475.45 | -4.91% | 587 |
| Sep 25, 2026 | 476.10 | 500.00 | 476.10 | 500.00 | 500.00 | 6.70% | 100 |
| Sep 24, 2026 | 475.90 | 476.00 | 464.15 | 468.60 | 468.60 | -2.45% | 842 |
| Sep 23, 2026 | 488.00 | 489.00 | 478.05 | 480.35 | 480.35 | -0.54% | 159 |
| Sep 22, 2026 | 496.50 | 502.30 | 482.95 | 482.95 | 482.95 | -2.13% | 35 |
| Sep 21, 2026 | 506.60 | 509.90 | 493.45 | 493.45 | 493.45 | -1.23% | 184 |
| Sep 18, 2026 | 513.30 | 521.20 | 499.00 | 499.60 | 499.60 | -3.61% | 274 |
| Sep 17, 2026 | 492.30 | 518.30 | 491.10 | 518.30 | 518.30 | 8.35% | 203 |
| Sep 16, 2026 | 480.35 | 493.60 | 474.80 | 478.35 | 478.35 | -0.25% | 138 |
| Sep 15, 2026 | 469.05 | 490.60 | 456.85 | 479.55 | 479.55 | 4.07% | 107 |
| Sep 14, 2026 | 481.10 | 481.10 | 460.80 | 460.80 | 460.80 | -4.42% | 63 |
| Sep 11, 2026 | 438.25 | 488.35 | 438.25 | 482.10 | 482.10 | 9.67% | 685 |
| Sep 10, 2026 | 463.75 | 463.75 | 439.60 | 439.60 | 439.60 | -5.30% | 65 |
| Sep 9, 2026 | 455.50 | 478.95 | 455.10 | 464.20 | 464.20 | 1.54% | 104 |
| Sep 8, 2026 | 450.60 | 463.70 | 444.00 | 457.15 | 457.15 | -0.33% | 68 |
| Sep 7, 2026 | 449.70 | 458.65 | 449.70 | 458.65 | 458.65 | 2.02% | 191 |
| Sep 4, 2026 | 445.00 | 451.85 | 438.55 | 449.55 | 449.55 | 1.94% | 330 |
| Sep 3, 2026 | 413.40 | 450.00 | 413.40 | 441.00 | 441.00 | 4.99% | 254 |
| Sep 2, 2026 | 405.90 | 420.05 | 384.40 | 420.05 | 420.05 | 7.68% | 286 |
| Sep 1, 2026 | 398.00 | 399.80 | 388.60 | 390.10 | 390.10 | -1.97% | 128 |
| Aug 31, 2026 | 387.00 | 397.95 | 387.00 | 397.95 | 397.95 | -0.31% | 423 |
| Aug 28, 2026 | 398.00 | 403.95 | 397.50 | 399.20 | 399.20 | -0.39% | 25 |
| Aug 27, 2026 | 400.00 | 409.00 | 396.10 | 400.75 | 400.75 | 0.19% | 68 |
| Aug 26, 2026 | 383.05 | 400.00 | 380.50 | 400.00 | 400.00 | 4.14% | 158 |
| Aug 25, 2026 | 373.55 | 384.10 | 372.00 | 384.10 | 384.10 | 3.87% | 21 |
| Aug 24, 2026 | 368.15 | 374.75 | 368.15 | 369.80 | 369.80 | -2.09% | 24 |
| Aug 21, 2026 | 371.15 | 377.70 | 369.90 | 377.70 | 377.70 | 1.04% | 72 |
| Aug 20, 2026 | 379.05 | 383.80 | 369.40 | 373.80 | 373.80 | 0.25% | 129 |
| Aug 19, 2026 | 393.25 | 406.30 | 372.60 | 372.85 | 372.85 | -7.05% | 118 |
| Aug 18, 2026 | 402.40 | 402.40 | 397.70 | 401.15 | 401.15 | -3.38% | 68 |
| Aug 17, 2026 | 427.60 | 434.85 | 415.20 | 415.20 | 415.20 | -2.71% | 1,223 |
| Aug 14, 2026 | 424.60 | 432.00 | 423.85 | 426.75 | 426.75 | -1.33% | 227 |
| Aug 13, 2026 | 433.30 | 441.40 | 430.65 | 432.50 | 432.50 | 3.05% | 174 |
| Aug 12, 2026 | 391.90 | 419.70 | 384.60 | 419.70 | 419.70 | 8.89% | 73 |
| Aug 11, 2026 | 393.50 | 398.10 | 379.95 | 385.45 | 385.45 | -6.08% | 286 |
| Aug 10, 2026 | 397.95 | 410.40 | 389.15 | 410.40 | 410.40 | 10.92% | 130 |
| Aug 7, 2026 | 386.50 | 389.90 | 370.00 | 370.00 | 370.00 | -4.66% | 81 |
| Aug 6, 2026 | 397.15 | 400.90 | 369.40 | 388.10 | 388.10 | -6.40% | 89 |
| Aug 5, 2026 | 406.70 | 416.85 | 395.35 | 414.65 | 414.65 | 1.42% | 434 |
| Aug 4, 2026 | 376.70 | 408.85 | 376.70 | 408.85 | 408.85 | 20.25% | 643 |
| Aug 3, 2026 | 360.25 | 360.25 | 340.00 | 340.00 | 340.00 | -5.49% | 54 |