Dell Technologies Inc. (FRA:12DA)
Germany · Delayed Price · Currency is EUR 305.80
-31.45 (-9.33%)
At close: Nov 13, 2026
FRA:12DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 330.35 | 337.40 | 300.70 | 305.80 | 305.80 | -9.33% | 116 |
| Nov 12, 2026 | 320.95 | 337.25 | 306.55 | 337.25 | 337.25 | -1.24% | 273 |
| Nov 11, 2026 | 323.60 | 346.20 | 319.30 | 341.50 | 341.50 | 15.55% | 287 |
| Nov 10, 2026 | 310.00 | 310.00 | 295.55 | 295.55 | 295.55 | -6.14% | 14 |
| Nov 9, 2026 | 286.60 | 314.90 | 284.55 | 314.90 | 314.90 | 6.75% | 345 |
| Nov 6, 2026 | 296.45 | 312.55 | 291.00 | 295.00 | 295.00 | 2.73% | 1,108 |
| Nov 5, 2026 | 319.45 | 322.70 | 287.00 | 287.15 | 287.15 | -12.72% | 560 |
| Nov 4, 2026 | 362.40 | 377.05 | 326.45 | 329.00 | 329.00 | -9.33% | 428 |
| Nov 3, 2026 | 347.10 | 367.75 | 347.10 | 362.85 | 362.85 | 2.34% | 330 |
| Nov 2, 2026 | 390.60 | 390.60 | 354.55 | 354.55 | 354.55 | -5.87% | 599 |
| Oct 30, 2026 | 383.00 | 393.45 | 369.80 | 376.65 | 376.65 | -13.81% | 21 |
| Oct 29, 2026 | 428.75 | 437.00 | 426.55 | 437.00 | 437.00 | -1.68% | 25 |
| Oct 28, 2026 | 453.75 | 453.75 | 441.70 | 444.45 | 444.45 | -2.19% | 35 |
| Oct 27, 2026 | 413.85 | 454.40 | 413.85 | 454.40 | 454.40 | 6.73% | 42 |
| Oct 26, 2026 | 402.00 | 425.75 | 401.00 | 425.75 | 425.75 | 4.18% | 199 |
| Oct 23, 2026 | 410.25 | 411.25 | 400.55 | 408.65 | 408.65 | 2.03% | 47 |
| Oct 22, 2026 | 411.50 | 417.15 | 400.00 | 400.50 | 400.50 | -7.63% | 79 |
| Oct 21, 2026 | 431.85 | 438.70 | 431.85 | 433.60 | 433.60 | 4.52% | 138 |
| Oct 20, 2026 | 397.05 | 414.85 | 392.35 | 414.85 | 414.85 | -0.13% | 147 |
| Oct 19, 2026 | 408.65 | 416.85 | 408.65 | 415.95 | 415.39 | 2.60% | 472 |
| Oct 16, 2026 | 423.90 | 428.30 | 404.00 | 405.40 | 404.85 | -3.22% | 109 |
| Oct 15, 2026 | 434.00 | 446.90 | 400.00 | 418.90 | 418.33 | -8.38% | 686 |
| Oct 14, 2026 | 495.55 | 495.55 | 452.00 | 457.20 | 456.58 | -11.10% | 415 |
| Oct 13, 2026 | 504.50 | 514.30 | 497.00 | 514.30 | 513.61 | 0.82% | 246 |
| Oct 12, 2026 | 528.60 | 528.60 | 509.80 | 510.10 | 509.41 | -2.65% | 730 |
| Oct 9, 2026 | 513.40 | 524.00 | 513.40 | 524.00 | 523.29 | 2.89% | 372 |
| Oct 8, 2026 | 513.10 | 522.50 | 505.80 | 509.30 | 508.61 | -2.08% | 53 |
| Oct 7, 2026 | 508.00 | 521.30 | 503.10 | 520.10 | 519.40 | 2.02% | 95 |
| Oct 6, 2026 | 491.45 | 520.50 | 490.10 | 509.80 | 509.11 | 2.48% | 649 |
| Oct 5, 2026 | 507.50 | 507.50 | 492.35 | 497.45 | 496.78 | -1.48% | 224 |
| Oct 2, 2026 | 480.95 | 504.90 | 480.95 | 504.90 | 504.22 | 8.58% | 188 |
| Oct 1, 2026 | 480.60 | 483.15 | 465.00 | 465.00 | 464.37 | -3.62% | 61 |
| Sep 30, 2026 | 471.65 | 483.65 | 471.65 | 482.45 | 481.80 | 0.91% | 37 |
| Sep 29, 2026 | 474.45 | 484.80 | 474.45 | 478.10 | 477.45 | 0.56% | 17 |
| Sep 28, 2026 | 482.60 | 486.65 | 475.45 | 475.45 | 474.81 | -4.91% | 587 |
| Sep 25, 2026 | 476.10 | 500.00 | 476.10 | 500.00 | 499.32 | 6.70% | 100 |
| Sep 24, 2026 | 475.90 | 476.00 | 464.15 | 468.60 | 467.97 | -2.45% | 842 |
| Sep 23, 2026 | 488.00 | 489.00 | 478.05 | 480.35 | 479.70 | -0.54% | 159 |
| Sep 22, 2026 | 496.50 | 502.30 | 482.95 | 482.95 | 482.30 | -2.13% | 35 |
| Sep 21, 2026 | 506.60 | 509.90 | 493.45 | 493.45 | 492.78 | -1.23% | 184 |
| Sep 18, 2026 | 513.30 | 521.20 | 499.00 | 499.60 | 498.93 | -3.61% | 274 |
| Sep 17, 2026 | 492.30 | 518.30 | 491.10 | 518.30 | 517.60 | 8.35% | 203 |
| Sep 16, 2026 | 480.35 | 493.60 | 474.80 | 478.35 | 477.70 | -0.25% | 138 |
| Sep 15, 2026 | 469.05 | 490.60 | 456.85 | 479.55 | 478.90 | 4.07% | 107 |
| Sep 14, 2026 | 481.10 | 481.10 | 460.80 | 460.80 | 460.18 | -4.42% | 63 |
| Sep 11, 2026 | 438.25 | 488.35 | 438.25 | 482.10 | 481.45 | 9.67% | 685 |
| Sep 10, 2026 | 463.75 | 463.75 | 439.60 | 439.60 | 439.01 | -5.30% | 65 |
| Sep 9, 2026 | 455.50 | 478.95 | 455.10 | 464.20 | 463.57 | 1.54% | 104 |
| Sep 8, 2026 | 450.60 | 463.70 | 444.00 | 457.15 | 456.53 | -0.33% | 68 |
| Sep 7, 2026 | 449.70 | 458.65 | 449.70 | 458.65 | 458.03 | 2.02% | 191 |