Dell Technologies Inc. (MUN:12DA)
Germany · Delayed Price · Currency is EUR 349.75
-23.25 (-6.23%)
At close: Jun 23, 2026
MUN:12DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 355.60 | 373.00 | 355.60 | 373.00 | 373.00 | 4.89% | 24 |
| Jun 19, 2026 | 360.00 | 360.00 | 355.60 | 355.60 | 355.60 | -4.58% | 1 |
| Jun 18, 2026 | 370.10 | 372.65 | 370.10 | 372.65 | 372.65 | 1.86% | 8 |
| Jun 17, 2026 | 353.10 | 365.85 | 353.10 | 365.85 | 365.85 | 3.42% | 188 |
| Jun 16, 2026 | 353.85 | 353.85 | 353.75 | 353.75 | 353.75 | -0.65% | 27 |
| Jun 15, 2026 | 353.10 | 356.05 | 353.10 | 356.05 | 356.05 | 5.54% | 5 |
| Jun 11, 2026 | 321.00 | 337.35 | 321.00 | 337.35 | 337.35 | -1.68% | 9 |
| Jun 10, 2026 | 323.75 | 343.10 | 323.75 | 343.10 | 343.10 | 5.98% | 10 |
| Jun 9, 2026 | 346.90 | 346.90 | 323.75 | 323.75 | 323.75 | -5.06% | 19 |
| Jun 8, 2026 | 337.65 | 341.00 | 335.60 | 341.00 | 341.00 | -0.71% | 14 |
| Jun 5, 2026 | 350.45 | 352.40 | 343.45 | 343.45 | 343.45 | -1.36% | 145 |
| Jun 4, 2026 | 355.85 | 359.25 | 348.20 | 348.20 | 348.20 | -4.20% | 605 |
| Jun 3, 2026 | 374.40 | 377.05 | 354.85 | 363.45 | 363.45 | -10.44% | 153 |
| Jun 2, 2026 | 406.10 | 411.20 | 405.25 | 405.80 | 405.80 | 3.86% | 74 |
| Jun 1, 2026 | 373.15 | 398.60 | 373.15 | 390.70 | 390.70 | 10.49% | 96 |
| May 29, 2026 | 382.10 | 382.60 | 348.35 | 353.60 | 353.60 | 28.51% | 401 |
| May 28, 2026 | 274.20 | 275.15 | 274.20 | 275.15 | 275.15 | 3.83% | 2 |
| May 27, 2026 | 263.70 | 265.00 | 263.70 | 265.00 | 265.00 | 2.49% | 26 |
| May 25, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | 1.99% | 50 |
| May 22, 2026 | 221.45 | 253.50 | 221.45 | 253.50 | 253.50 | 20.46% | 185 |
| May 21, 2026 | 210.25 | 210.45 | 210.25 | 210.45 | 210.45 | 0.10% | 145 |
| May 20, 2026 | 203.85 | 210.25 | 203.85 | 210.25 | 210.25 | 1.08% | 13 |
| May 15, 2026 | 206.85 | 208.00 | 205.65 | 208.00 | 208.00 | 3.17% | 13 |
| May 12, 2026 | 208.05 | 208.05 | 201.60 | 201.60 | 201.60 | -8.63% | 9 |
| May 8, 2026 | 196.88 | 220.65 | 196.88 | 220.65 | 220.65 | 10.57% | 10 |
| May 7, 2026 | 204.50 | 204.50 | 198.82 | 199.56 | 199.56 | 8.46% | 55 |
| May 5, 2026 | 180.86 | 184.00 | 180.86 | 184.00 | 184.00 | 2.17% | 19 |
| May 4, 2026 | 179.58 | 180.10 | 179.58 | 180.10 | 180.10 | -1.82% | 5 |
| Apr 28, 2026 | 184.22 | 184.22 | 183.44 | 183.44 | 183.44 | -0.42% | 35 |
| Apr 27, 2026 | 183.42 | 184.22 | 183.42 | 184.22 | 184.22 | 0.04% | 10 |
| Apr 22, 2026 | 181.84 | 184.38 | 181.84 | 184.14 | 184.14 | 19.12% | 74 |
| Apr 14, 2026 | 157.32 | 158.78 | 155.12 | 155.12 | 154.59 | 3.19% | 263 |
| Apr 13, 2026 | 150.96 | 150.96 | 150.32 | 150.32 | 149.80 | -5.59% | 6 |
| Apr 8, 2026 | 157.62 | 159.22 | 157.62 | 159.22 | 158.67 | 4.37% | 70 |
| Apr 7, 2026 | 148.70 | 152.56 | 148.70 | 152.56 | 152.03 | 3.95% | 10 |
| Apr 1, 2026 | 142.48 | 146.84 | 142.48 | 146.76 | 146.25 | 5.61% | 550 |
| Mar 31, 2026 | 144.98 | 144.98 | 138.96 | 138.96 | 138.48 | -5.70% | 30 |
| Mar 30, 2026 | 149.48 | 149.50 | 147.36 | 147.36 | 146.85 | -1.42% | 640 |
| Mar 27, 2026 | 153.98 | 153.98 | 149.48 | 149.48 | 148.96 | -3.64% | 67 |
| Mar 26, 2026 | 158.16 | 158.16 | 155.12 | 155.12 | 154.59 | -1.52% | 50 |
| Mar 25, 2026 | 153.34 | 157.52 | 153.34 | 157.52 | 156.98 | 12.84% | 200 |
| Mar 23, 2026 | 134.32 | 139.60 | 133.70 | 139.60 | 139.12 | -2.43% | 15 |
| Mar 20, 2026 | 136.00 | 143.08 | 136.00 | 143.08 | 142.59 | 7.30% | 121 |
| Mar 17, 2026 | 135.50 | 135.50 | 133.34 | 133.34 | 132.88 | -0.71% | 450 |
| Mar 16, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.84 | 3.39% | 40 |
| Mar 13, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.45 | -0.32% | 30 |
| Mar 12, 2026 | 125.38 | 130.32 | 125.38 | 130.32 | 129.87 | 5.13% | 200 |
| Mar 11, 2026 | 124.68 | 124.68 | 123.96 | 123.96 | 123.53 | -0.83% | 10 |
| Mar 10, 2026 | 125.02 | 125.02 | 125.00 | 125.00 | 124.57 | 1.12% | 200 |
| Mar 3, 2026 | 128.88 | 128.88 | 123.62 | 123.62 | 123.19 | -4.08% | 155 |