Dell Technologies Inc. (VIE:DELL)
Austria · Delayed Price · Currency is EUR 508.00
-3.40 (-0.66%)
At close: Sep 18, 2026
VIE:DELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 519.10 | 519.10 | 508.00 | 508.00 | 508.00 | -0.66% | 57 |
| Sep 17, 2026 | 498.75 | 511.40 | 495.90 | 511.40 | 511.40 | 2.87% | 469 |
| Sep 16, 2026 | 479.60 | 497.15 | 474.75 | 497.15 | 497.15 | 3.84% | 405 |
| Sep 15, 2026 | 464.00 | 483.95 | 457.75 | 478.75 | 478.75 | 3.31% | 219 |
| Sep 14, 2026 | 477.50 | 477.65 | 460.00 | 463.40 | 463.40 | 3.67% | 593 |
| Sep 11, 2026 | 442.70 | 447.00 | 441.35 | 447.00 | 447.00 | -0.15% | 178 |
| Sep 10, 2026 | 460.15 | 460.15 | 447.65 | 447.65 | 447.65 | -4.93% | 142 |
| Sep 9, 2026 | 458.60 | 470.85 | 456.70 | 470.85 | 470.85 | 4.14% | 120 |
| Sep 8, 2026 | 447.60 | 452.15 | 442.90 | 452.15 | 452.15 | 0.03% | 335 |
| Sep 7, 2026 | 454.10 | 455.40 | 452.00 | 452.00 | 452.00 | 0.46% | 120 |
| Sep 4, 2026 | 445.60 | 449.95 | 441.20 | 449.95 | 449.95 | 4.36% | 244 |
| Sep 3, 2026 | 416.55 | 431.15 | 416.55 | 431.15 | 431.15 | 10.86% | 383 |
| Sep 2, 2026 | 404.75 | 405.40 | 388.90 | 388.90 | 388.90 | 2.79% | 228 |
| Sep 1, 2026 | 395.85 | 395.85 | 378.35 | 378.35 | 378.35 | -4.84% | 225 |
| Aug 31, 2026 | 394.00 | 401.20 | 392.70 | 397.60 | 397.60 | -2.48% | 148 |
| Aug 28, 2026 | 402.90 | 407.70 | 398.50 | 407.70 | 407.70 | 1.72% | 108 |
| Aug 27, 2026 | 405.45 | 408.80 | 399.00 | 400.80 | 400.80 | 0.75% | 325 |
| Aug 26, 2026 | 386.00 | 399.95 | 385.20 | 397.80 | 397.80 | 2.45% | 119 |
| Aug 25, 2026 | 377.05 | 388.30 | 371.65 | 388.30 | 388.30 | 5.16% | 81 |
| Aug 24, 2026 | 371.85 | 376.60 | 369.25 | 369.25 | 369.25 | -1.35% | 103 |
| Aug 21, 2026 | 374.50 | 378.40 | 373.95 | 374.30 | 374.30 | 0.48% | 213 |
| Aug 20, 2026 | 380.10 | 380.10 | 372.50 | 372.50 | 372.50 | -6.89% | 171 |
| Aug 19, 2026 | 400.70 | 405.20 | 398.05 | 400.05 | 400.05 | -3.29% | 158 |
| Aug 18, 2026 | 407.05 | 413.65 | 399.75 | 413.65 | 413.65 | -0.05% | 290 |
| Aug 17, 2026 | 433.40 | 433.55 | 413.85 | 413.85 | 413.85 | -2.55% | 347 |
| Aug 14, 2026 | 428.15 | 430.75 | 423.60 | 424.70 | 424.70 | -1.56% | 122 |
| Aug 13, 2026 | 431.00 | 441.15 | 431.00 | 431.45 | 431.45 | 7.09% | 299 |
| Aug 12, 2026 | 389.00 | 402.90 | 388.75 | 402.90 | 402.90 | 4.85% | 255 |
| Aug 11, 2026 | 396.05 | 399.65 | 382.60 | 384.25 | 384.25 | -5.18% | 378 |
| Aug 10, 2026 | 395.70 | 408.20 | 390.20 | 405.25 | 405.25 | 6.94% | 516 |
| Aug 7, 2026 | 383.85 | 390.00 | 374.20 | 378.95 | 378.95 | -2.67% | 126 |
| Aug 6, 2026 | 399.35 | 399.35 | 385.75 | 389.35 | 389.35 | -4.02% | 181 |
| Aug 5, 2026 | 406.80 | 414.15 | 399.00 | 405.65 | 405.65 | 1.12% | 187 |
| Aug 4, 2026 | 379.60 | 401.15 | 379.10 | 401.15 | 401.15 | 11.31% | 380 |
| Aug 3, 2026 | 356.05 | 360.40 | 343.35 | 360.40 | 360.40 | 3.12% | 130 |
| Jul 31, 2026 | 352.80 | 364.80 | 349.50 | 349.50 | 349.50 | -1.20% | 145 |
| Jul 30, 2026 | 325.70 | 353.75 | 325.70 | 353.75 | 353.75 | 6.15% | 85 |
| Jul 29, 2026 | 339.95 | 342.70 | 333.25 | 333.25 | 333.25 | 0.18% | 131 |
| Jul 28, 2026 | 366.40 | 367.15 | 332.65 | 332.65 | 332.65 | -9.77% | 165 |
| Jul 27, 2026 | 393.50 | 393.50 | 366.85 | 368.65 | 368.65 | -6.47% | 207 |
| Jul 24, 2026 | 383.10 | 394.15 | 383.10 | 394.15 | 394.15 | 1.90% | 257 |
| Jul 23, 2026 | 386.15 | 387.65 | 380.55 | 386.80 | 386.80 | -0.37% | 168 |
| Jul 22, 2026 | 366.80 | 388.25 | 361.25 | 388.25 | 388.25 | 12.57% | 545 |
| Jul 21, 2026 | 342.50 | 354.85 | 342.25 | 344.90 | 344.90 | 1.43% | 168 |
| Jul 17, 2026 | 327.45 | 340.60 | 324.30 | 340.60 | 340.05 | -3.64% | 4 |
| Jul 16, 2026 | 356.35 | 356.35 | 348.75 | 353.45 | 352.88 | 0.86% | 3 |
| Jul 15, 2026 | 407.70 | 407.70 | 350.45 | 350.45 | 349.88 | -12.45% | 2 |
| Jul 14, 2026 | 376.15 | 400.30 | 376.15 | 400.30 | 399.65 | 4.68% | 1 |
| Jul 13, 2026 | 370.50 | 382.40 | 370.50 | 382.40 | 381.78 | -1.54% | 84 |
| Jul 10, 2026 | 392.25 | 392.90 | 386.50 | 388.40 | 387.77 | 1.84% | 256 |