Dell Technologies Inc. (VIE:DELL)
Austria · Delayed Price · Currency is EUR 119.32
+1.12 (0.95%)
Last updated: Dec 5, 2025, 3:30 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.88 | 118.20 | 114.60 | 118.20 | 118.20 | 3.03% | - |
| Dec 3, 2025 | 117.10 | 117.36 | 114.72 | 114.72 | 114.72 | -1.61% | - |
| Dec 2, 2025 | 113.52 | 116.60 | 113.52 | 116.60 | 116.60 | 3.83% | - |
| Dec 1, 2025 | 112.92 | 113.64 | 112.30 | 112.30 | 112.30 | -1.59% | - |
| Nov 28, 2025 | 115.78 | 115.78 | 114.12 | 114.12 | 114.12 | -1.37% | - |
| Nov 27, 2025 | 115.34 | 115.70 | 115.34 | 115.70 | 115.70 | -0.26% | - |
| Nov 26, 2025 | 114.16 | 116.00 | 112.80 | 116.00 | 116.00 | 6.77% | 20 |
| Nov 25, 2025 | 110.72 | 110.72 | 106.90 | 108.64 | 108.64 | -0.04% | - |
| Nov 24, 2025 | 107.96 | 108.68 | 107.26 | 108.68 | 108.68 | 4.86% | 10 |
| Nov 21, 2025 | 101.72 | 103.64 | 101.04 | 103.64 | 103.64 | -2.12% | - |
| Nov 20, 2025 | 108.56 | 108.56 | 105.88 | 105.88 | 105.88 | 1.89% | - |
| Nov 19, 2025 | 106.16 | 106.62 | 103.92 | 103.92 | 103.92 | -2.59% | - |
| Nov 18, 2025 | 104.90 | 106.68 | 104.68 | 106.68 | 106.68 | -0.89% | - |
| Nov 17, 2025 | 112.74 | 112.74 | 107.28 | 107.64 | 107.64 | -8.22% | - |
| Nov 14, 2025 | 114.02 | 117.28 | 111.86 | 117.28 | 117.28 | -0.31% | - |
| Nov 13, 2025 | 122.22 | 122.22 | 117.64 | 117.64 | 117.64 | -4.54% | 10 |
| Nov 12, 2025 | 121.20 | 123.24 | 120.68 | 123.24 | 123.24 | 4.14% | - |
| Nov 11, 2025 | 122.80 | 122.80 | 118.34 | 118.34 | 118.34 | -3.52% | - |
| Nov 10, 2025 | 130.50 | 130.50 | 122.66 | 122.66 | 122.66 | -3.51% | - |
| Nov 7, 2025 | 129.82 | 129.82 | 127.12 | 127.12 | 127.12 | -2.53% | - |
| Nov 6, 2025 | 132.54 | 133.44 | 130.42 | 130.42 | 130.42 | -1.00% | - |
| Nov 5, 2025 | 132.50 | 132.68 | 131.24 | 131.74 | 131.74 | -3.54% | - |
| Nov 4, 2025 | 136.42 | 136.58 | 135.44 | 136.58 | 136.58 | -3.49% | - |
| Nov 3, 2025 | 141.46 | 145.94 | 141.46 | 141.52 | 141.52 | 2.30% | - |
| Oct 31, 2025 | 140.30 | 141.22 | 138.34 | 138.34 | 138.34 | -1.91% | - |
| Oct 30, 2025 | 140.42 | 141.04 | 140.28 | 141.04 | 141.04 | -0.25% | - |
| Oct 29, 2025 | 143.32 | 144.16 | 141.40 | 141.40 | 141.40 | 0.71% | - |
| Oct 28, 2025 | 139.72 | 140.40 | 139.14 | 140.40 | 140.40 | 1.52% | - |
| Oct 27, 2025 | 138.88 | 138.88 | 138.28 | 138.30 | 138.30 | 0.80% | - |
| Oct 24, 2025 | 133.98 | 137.20 | 133.98 | 137.20 | 137.20 | 3.50% | - |
| Oct 23, 2025 | 129.66 | 132.56 | 129.32 | 132.56 | 132.56 | 5.52% | - |
| Oct 22, 2025 | 129.40 | 130.08 | 125.62 | 125.62 | 125.62 | -2.36% | - |
| Oct 21, 2025 | 126.92 | 128.66 | 126.80 | 128.66 | 128.66 | 1.39% | - |
| Oct 17, 2025 | 125.16 | 128.94 | 125.16 | 126.90 | 126.45 | -4.70% | - |
| Oct 16, 2025 | 132.78 | 133.32 | 132.78 | 133.16 | 132.69 | -0.21% | - |
| Oct 15, 2025 | 129.54 | 133.44 | 129.54 | 133.44 | 132.97 | 2.71% | - |
| Oct 14, 2025 | 129.80 | 129.92 | 129.80 | 129.92 | 129.46 | -1.87% | - |
| Oct 13, 2025 | 133.22 | 134.38 | 132.40 | 132.40 | 131.93 | 1.38% | - |
| Oct 10, 2025 | 135.62 | 136.04 | 130.60 | 130.60 | 130.14 | -3.98% | 30 |
| Oct 9, 2025 | 141.60 | 141.60 | 136.02 | 136.02 | 135.54 | -3.57% | - |
| Oct 8, 2025 | 130.50 | 141.06 | 130.50 | 141.06 | 140.56 | 11.90% | - |
| Oct 7, 2025 | 124.54 | 132.08 | 124.54 | 126.06 | 125.61 | 1.03% | 362 |
| Oct 6, 2025 | 122.26 | 124.78 | 122.26 | 124.78 | 124.34 | 0.31% | - |
| Oct 3, 2025 | 126.12 | 126.62 | 124.40 | 124.40 | 123.96 | -0.48% | - |
| Oct 2, 2025 | 127.58 | 128.40 | 125.00 | 125.00 | 124.56 | 0.56% | - |
| Oct 1, 2025 | 118.24 | 124.30 | 118.24 | 124.30 | 123.86 | 5.45% | 72 |
| Sep 30, 2025 | 113.84 | 117.88 | 113.62 | 117.88 | 117.46 | 3.57% | - |
| Sep 29, 2025 | 112.04 | 113.82 | 112.04 | 113.82 | 113.42 | 2.67% | - |
| Sep 26, 2025 | 112.00 | 112.12 | 109.48 | 110.86 | 110.47 | -0.72% | - |
| Sep 25, 2025 | 112.64 | 112.64 | 110.36 | 111.66 | 111.26 | -1.83% | - |