Dell Technologies Inc. (MUN:12DA)
Germany · Delayed Price · Currency is EUR 98.86
-0.59 (-0.59%)
At close: Feb 19, 2026
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 99.43 | 99.43 | 98.86 | 98.86 | 98.86 | -0.59% | 48 |
| Feb 18, 2026 | 98.73 | 99.45 | 98.73 | 99.45 | 99.45 | 0.36% | 14 |
| Feb 16, 2026 | 99.67 | 99.67 | 99.09 | 99.09 | 99.09 | 0.36% | 125 |
| Feb 13, 2026 | 95.62 | 98.73 | 95.61 | 98.73 | 98.73 | -1.16% | 6 |
| Feb 12, 2026 | 104.22 | 104.22 | 99.89 | 99.89 | 99.89 | -4.15% | 100 |
| Feb 11, 2026 | 105.70 | 105.70 | 104.22 | 104.22 | 104.22 | 5.38% | 1 |
| Feb 6, 2026 | 97.71 | 98.90 | 97.71 | 98.90 | 98.90 | -3.94% | 20 |
| Feb 4, 2026 | 100.76 | 102.96 | 100.76 | 102.96 | 102.96 | 1.64% | 10 |
| Feb 3, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 2.91% | 30 |
| Feb 2, 2026 | 95.07 | 98.44 | 95.07 | 98.44 | 98.44 | 2.56% | 100 |
| Jan 30, 2026 | 97.58 | 97.58 | 95.98 | 95.98 | 95.98 | -4.46% | 100 |
| Jan 23, 2026 | 99.71 | 100.46 | 99.71 | 100.46 | 100.46 | 0.97% | 35 |
| Jan 20, 2026 | 101.48 | 101.48 | 99.49 | 99.49 | 99.49 | -2.80% | 400 |
| Jan 19, 2026 | 102.50 | 102.50 | 102.36 | 102.36 | 101.91 | -1.41% | 100 |
| Jan 16, 2026 | 103.64 | 104.18 | 103.64 | 103.82 | 103.36 | 1.92% | 278 |
| Jan 14, 2026 | 102.96 | 102.96 | 101.86 | 101.86 | 101.41 | -6.88% | 10 |
| Jan 5, 2026 | 109.38 | 109.38 | 109.38 | 109.38 | 108.90 | -0.56% | 4 |
| Jan 2, 2026 | 108.32 | 110.00 | 108.32 | 110.00 | 109.52 | 3.25% | 20 |
| Dec 23, 2025 | 107.40 | 107.40 | 106.54 | 106.54 | 106.07 | -1.35% | 6 |
| Dec 22, 2025 | 108.28 | 108.28 | 108.00 | 108.00 | 107.52 | -8.47% | 666 |
| Dec 12, 2025 | 118.30 | 118.30 | 117.20 | 118.00 | 117.48 | 3.06% | 130 |
| Dec 3, 2025 | 117.40 | 117.40 | 114.50 | 114.50 | 114.00 | -3.05% | 11 |
| Dec 2, 2025 | 113.18 | 118.10 | 113.18 | 118.10 | 117.58 | 4.49% | 380 |
| Dec 1, 2025 | 113.46 | 113.46 | 113.02 | 113.02 | 112.52 | -0.60% | 80 |
| Nov 28, 2025 | 115.66 | 115.66 | 113.70 | 113.70 | 113.20 | -1.66% | 100 |
| Nov 26, 2025 | 113.22 | 116.30 | 113.04 | 115.62 | 115.11 | -4.35% | 190 |
| Nov 12, 2025 | 121.08 | 121.08 | 120.88 | 120.88 | 120.35 | -0.17% | 10 |
| Nov 11, 2025 | 122.60 | 122.60 | 118.30 | 121.08 | 120.55 | -1.24% | 132 |
| Nov 10, 2025 | 129.96 | 129.96 | 122.60 | 122.60 | 122.06 | -7.93% | 9 |
| Nov 5, 2025 | 134.04 | 134.04 | 132.70 | 133.16 | 132.57 | -6.20% | 85 |
| Nov 3, 2025 | 140.88 | 141.96 | 140.88 | 141.96 | 141.33 | 2.72% | 25 |
| Oct 27, 2025 | 139.02 | 139.02 | 138.12 | 138.20 | 137.59 | 7.52% | 25 |
| Oct 23, 2025 | 129.64 | 129.64 | 128.54 | 128.54 | 127.97 | 0.71% | 100 |
| Oct 21, 2025 | 127.62 | 127.64 | 127.62 | 127.64 | 127.08 | -1.27% | 50 |
| Oct 20, 2025 | 129.28 | 129.28 | 129.28 | 129.28 | 128.26 | -2.97% | 1 |
| Oct 16, 2025 | 131.62 | 133.24 | 131.62 | 133.24 | 132.19 | 2.15% | 666 |
| Oct 14, 2025 | 130.32 | 130.44 | 130.32 | 130.44 | 129.41 | -1.55% | 200 |
| Oct 10, 2025 | 135.28 | 135.90 | 132.50 | 132.50 | 131.46 | -2.05% | 54 |
| Oct 9, 2025 | 140.62 | 141.42 | 135.28 | 135.28 | 134.22 | 7.37% | 46 |
| Oct 7, 2025 | 124.38 | 126.00 | 124.38 | 126.00 | 125.01 | -0.05% | 50 |
| Oct 2, 2025 | 128.10 | 128.10 | 126.06 | 126.06 | 125.07 | 1.27% | 60 |
| Oct 1, 2025 | 119.18 | 124.48 | 118.38 | 124.48 | 123.50 | 7.18% | 143 |
| Sep 22, 2025 | 112.86 | 116.14 | 112.70 | 116.14 | 115.23 | 8.10% | 112 |
| Sep 15, 2025 | 107.28 | 107.44 | 107.28 | 107.44 | 106.59 | -0.48% | 10 |
| Sep 11, 2025 | 106.62 | 107.96 | 106.62 | 107.96 | 107.11 | 3.05% | 135 |
| Sep 10, 2025 | 104.20 | 104.76 | 104.20 | 104.76 | 103.94 | -1.49% | 25 |
| Sep 4, 2025 | 105.90 | 106.34 | 105.90 | 106.34 | 105.50 | 1.35% | 25 |
| Sep 3, 2025 | 104.02 | 104.92 | 104.02 | 104.92 | 104.09 | -3.41% | 25 |
| Aug 29, 2025 | 108.48 | 108.62 | 108.48 | 108.62 | 107.76 | -6.23% | 120 |