Dell Technologies Inc. (VIE:DELL)
Austria · Delayed Price · Currency is EUR 327.45
-26.00 (-7.36%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:DELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 356.35 | 356.35 | 348.75 | 353.45 | 353.45 | 0.86% | 3 |
| Jul 15, 2026 | 407.70 | 407.70 | 350.45 | 350.45 | 350.45 | -12.45% | 2 |
| Jul 14, 2026 | 376.15 | 400.30 | 376.15 | 400.30 | 400.30 | 4.68% | 1 |
| Jul 13, 2026 | 370.50 | 382.40 | 370.50 | 382.40 | 382.40 | -1.54% | 84 |
| Jul 10, 2026 | 392.25 | 392.90 | 386.50 | 388.40 | 388.40 | 1.84% | 256 |
| Jul 9, 2026 | 384.55 | 386.00 | 381.40 | 381.40 | 381.40 | 3.43% | 77 |
| Jul 8, 2026 | 367.15 | 368.75 | 353.65 | 368.75 | 368.75 | 2.70% | 442 |
| Jul 7, 2026 | 356.80 | 359.05 | 347.75 | 359.05 | 359.05 | -1.97% | 567 |
| Jul 6, 2026 | 350.15 | 366.25 | 346.45 | 366.25 | 366.25 | 5.14% | 260 |
| Jul 3, 2026 | 347.95 | 348.35 | 347.45 | 348.35 | 348.35 | 0.30% | - |
| Jul 2, 2026 | 365.25 | 373.60 | 347.30 | 347.30 | 347.30 | -8.94% | 945 |
| Jul 1, 2026 | 375.40 | 381.40 | 362.30 | 381.40 | 381.40 | 2.49% | 658 |
| Jun 30, 2026 | 366.65 | 373.90 | 359.50 | 372.15 | 372.15 | 7.53% | 1,013 |
| Jun 29, 2026 | 351.90 | 352.50 | 339.95 | 346.10 | 346.10 | 1.30% | 964 |
| Jun 26, 2026 | 350.95 | 350.95 | 339.10 | 341.65 | 341.65 | -3.68% | 1,262 |
| Jun 25, 2026 | 384.40 | 389.10 | 351.80 | 354.70 | 354.70 | -7.01% | 1,558 |
| Jun 24, 2026 | 379.00 | 385.85 | 370.10 | 381.45 | 381.45 | 2.11% | 2,631 |
| Jun 23, 2026 | 353.35 | 373.55 | 345.00 | 373.55 | 373.55 | -0.08% | 682 |
| Jun 22, 2026 | 357.55 | 378.95 | 357.35 | 373.85 | 373.85 | 4.75% | 342 |
| Jun 19, 2026 | 361.00 | 363.25 | 355.70 | 356.90 | 356.90 | -4.69% | 333 |
| Jun 18, 2026 | 371.50 | 376.05 | 370.95 | 374.45 | 374.45 | 4.45% | 200 |
| Jun 17, 2026 | 351.25 | 358.50 | 350.95 | 358.50 | 358.50 | 1.41% | 152 |
| Jun 16, 2026 | 352.85 | 357.30 | 350.40 | 353.50 | 353.50 | -0.98% | 310 |
| Jun 15, 2026 | 354.90 | 357.00 | 348.05 | 357.00 | 357.00 | 1.65% | 328 |
| Jun 12, 2026 | 335.20 | 351.20 | 333.80 | 351.20 | 351.20 | 6.91% | 149 |
| Jun 11, 2026 | 324.00 | 328.50 | 318.80 | 328.50 | 328.50 | -1.44% | 402 |
| Jun 10, 2026 | 325.10 | 333.30 | 318.25 | 333.30 | 333.30 | 1.74% | 646 |
| Jun 9, 2026 | 347.85 | 350.30 | 327.60 | 327.60 | 327.60 | -5.60% | 145 |
| Jun 8, 2026 | 338.30 | 347.15 | 338.30 | 347.05 | 347.05 | -1.01% | 360 |
| Jun 5, 2026 | 349.25 | 352.75 | 348.50 | 350.60 | 350.60 | -1.89% | 296 |
| Jun 4, 2026 | 358.70 | 358.70 | 342.55 | 357.35 | 357.35 | -1.98% | 784 |
| Jun 3, 2026 | 373.15 | 378.70 | 360.35 | 364.55 | 364.55 | -4.84% | 685 |
| Jun 2, 2026 | 405.60 | 414.35 | 383.10 | 383.10 | 383.10 | -2.18% | 747 |
| Jun 1, 2026 | 373.65 | 398.25 | 365.85 | 391.65 | 391.65 | 11.58% | 220 |
| May 29, 2026 | 379.00 | 380.90 | 351.00 | 351.00 | 351.00 | 26.97% | 702 |
| May 28, 2026 | 273.85 | 276.45 | 271.15 | 276.45 | 276.45 | 4.58% | 329 |
| May 27, 2026 | 263.75 | 268.25 | 260.60 | 264.35 | 264.35 | 0.69% | 321 |
| May 26, 2026 | 264.20 | 266.25 | 259.35 | 262.55 | 262.55 | 0.52% | 444 |
| May 25, 2026 | 259.55 | 263.75 | 259.55 | 261.20 | 261.20 | 4.27% | 162 |
| May 22, 2026 | 221.60 | 250.50 | 221.50 | 250.50 | 250.50 | 18.97% | 239 |
| May 21, 2026 | 209.60 | 212.25 | 209.25 | 210.55 | 210.55 | 0.21% | 68 |
| May 20, 2026 | 203.80 | 210.35 | 203.80 | 210.10 | 210.10 | 4.27% | 16 |
| May 19, 2026 | 203.90 | 204.35 | 198.44 | 201.50 | 201.50 | -1.10% | 107 |
| May 18, 2026 | 207.35 | 209.95 | 203.75 | 203.75 | 203.75 | -2.09% | 145 |
| May 15, 2026 | 209.05 | 209.05 | 205.80 | 208.10 | 208.10 | -0.81% | 256 |
| May 14, 2026 | 209.85 | 215.50 | 209.80 | 209.80 | 209.80 | 1.97% | 216 |
| May 13, 2026 | 205.90 | 209.25 | 205.35 | 205.75 | 205.75 | 4.15% | 100 |
| May 12, 2026 | 207.50 | 208.35 | 197.56 | 197.56 | 197.56 | -4.88% | 154 |
| May 11, 2026 | 223.65 | 224.35 | 207.70 | 207.70 | 207.70 | 0.05% | 545 |
| May 8, 2026 | 197.36 | 207.60 | 197.36 | 207.60 | 207.60 | 3.72% | 121 |