Dell Technologies Inc. (MUN:12DA)
Germany · Delayed Price · Currency is EUR 120.88
-0.20 (-0.17%)
At close: Nov 12, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 121.08 | 121.08 | 120.88 | 120.88 | 120.88 | -0.17% | 10 |
| Nov 11, 2025 | 122.60 | 122.60 | 118.30 | 121.08 | 121.08 | -1.24% | 132 |
| Nov 10, 2025 | 129.96 | 129.96 | 122.60 | 122.60 | 122.60 | -7.93% | 9 |
| Nov 5, 2025 | 134.04 | 134.04 | 132.70 | 133.16 | 133.16 | -6.20% | 85 |
| Nov 3, 2025 | 140.88 | 141.96 | 140.88 | 141.96 | 141.96 | 2.72% | 25 |
| Oct 27, 2025 | 139.02 | 139.02 | 138.12 | 138.20 | 138.20 | 7.52% | 25 |
| Oct 23, 2025 | 129.64 | 129.64 | 128.54 | 128.54 | 128.54 | 0.71% | 100 |
| Oct 21, 2025 | 127.62 | 127.64 | 127.62 | 127.64 | 127.64 | -1.27% | 50 |
| Oct 20, 2025 | 129.28 | 129.28 | 129.28 | 129.28 | 128.83 | -2.97% | 1 |
| Oct 16, 2025 | 131.62 | 133.24 | 131.62 | 133.24 | 132.78 | 2.15% | 666 |
| Oct 14, 2025 | 130.32 | 130.44 | 130.32 | 130.44 | 129.99 | -1.55% | 200 |
| Oct 10, 2025 | 135.28 | 135.90 | 132.50 | 132.50 | 132.04 | -2.05% | 54 |
| Oct 9, 2025 | 140.62 | 141.42 | 135.28 | 135.28 | 134.81 | 7.37% | 46 |
| Oct 7, 2025 | 124.38 | 126.00 | 124.38 | 126.00 | 125.56 | -0.05% | 50 |
| Oct 2, 2025 | 128.10 | 128.10 | 126.06 | 126.06 | 125.62 | 1.27% | 60 |
| Oct 1, 2025 | 119.18 | 124.48 | 118.38 | 124.48 | 124.05 | 7.18% | 143 |
| Sep 22, 2025 | 112.86 | 116.14 | 112.70 | 116.14 | 115.74 | 8.10% | 112 |
| Sep 15, 2025 | 107.28 | 107.44 | 107.28 | 107.44 | 107.07 | -0.48% | 10 |
| Sep 11, 2025 | 106.62 | 107.96 | 106.62 | 107.96 | 107.58 | 3.05% | 135 |
| Sep 10, 2025 | 104.20 | 104.76 | 104.20 | 104.76 | 104.40 | -1.49% | 25 |
| Sep 4, 2025 | 105.90 | 106.34 | 105.90 | 106.34 | 105.97 | 1.35% | 25 |
| Sep 3, 2025 | 104.02 | 104.92 | 104.02 | 104.92 | 104.55 | -3.41% | 25 |
| Aug 29, 2025 | 108.48 | 108.62 | 108.48 | 108.62 | 108.24 | -6.23% | 120 |
| Aug 19, 2025 | 118.82 | 118.82 | 115.84 | 115.84 | 115.44 | 5.73% | 7 |
| Aug 7, 2025 | 109.76 | 109.76 | 109.56 | 109.56 | 109.18 | - | 300 |
| Aug 6, 2025 | 110.08 | 110.08 | 109.56 | 109.56 | 109.18 | 2.13% | 300 |
| Jul 22, 2025 | 110.50 | 110.50 | 107.28 | 107.28 | 106.91 | -4.49% | 35 |
| Jul 21, 2025 | 113.04 | 113.04 | 112.32 | 112.32 | 111.48 | -0.44% | 49 |
| Jul 18, 2025 | 106.74 | 112.82 | 106.50 | 112.82 | 111.98 | 7.67% | 80 |
| Jun 26, 2025 | 103.56 | 104.78 | 103.56 | 104.78 | 104.00 | 2.28% | 2 |
| Jun 23, 2025 | 102.44 | 102.44 | 102.44 | 102.44 | 101.68 | 1.49% | 40 |
| Jun 20, 2025 | 100.48 | 100.94 | 100.48 | 100.94 | 100.19 | 0.52% | 100 |
| Jun 19, 2025 | 101.04 | 101.04 | 100.42 | 100.42 | 99.67 | 4.89% | 10 |
| Jun 13, 2025 | 96.38 | 96.38 | 95.74 | 95.74 | 95.03 | -4.07% | 5 |
| Jun 10, 2025 | 100.16 | 100.16 | 99.80 | 99.80 | 99.06 | -0.20% | 20 |
| Jun 9, 2025 | 99.36 | 100.00 | 99.36 | 100.00 | 99.25 | 1.14% | 20 |
| Jun 4, 2025 | 98.24 | 98.87 | 98.24 | 98.87 | 98.13 | -3.45% | 100 |
| May 30, 2025 | 102.08 | 102.40 | 102.08 | 102.40 | 101.64 | 1.65% | 10 |
| May 27, 2025 | 99.77 | 100.74 | 99.77 | 100.74 | 99.99 | 0.97% | 30 |
| May 26, 2025 | 99.77 | 99.77 | 99.77 | 99.77 | 99.03 | -0.67% | 20 |
| May 21, 2025 | 100.40 | 100.44 | 100.40 | 100.44 | 99.69 | -0.99% | 30 |
| May 19, 2025 | 99.32 | 101.44 | 99.32 | 101.44 | 100.68 | 2.13% | 150 |
| May 16, 2025 | 98.61 | 99.32 | 98.61 | 99.32 | 98.58 | 0.95% | 100 |