Dell Technologies Inc. (VIE:DELL)
Austria · Delayed Price · Currency is EUR 378.95
-10.40 (-2.67%)
At close: Aug 7, 2026
VIE:DELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 384.55 | 386.00 | 381.40 | 381.40 | 380.78 | 3.43% | 77 |
| Jul 8, 2026 | 367.15 | 368.75 | 353.65 | 368.75 | 368.15 | 2.70% | 442 |
| Jul 7, 2026 | 356.80 | 359.05 | 347.75 | 359.05 | 358.47 | -1.97% | 567 |
| Jul 6, 2026 | 350.15 | 366.25 | 346.45 | 366.25 | 365.66 | 5.14% | 260 |
| Jul 3, 2026 | 347.95 | 348.35 | 347.45 | 348.35 | 347.79 | 0.30% | - |
| Jul 2, 2026 | 365.25 | 373.60 | 347.30 | 347.30 | 346.74 | -8.94% | 945 |
| Jul 1, 2026 | 375.40 | 381.40 | 362.30 | 381.40 | 380.78 | 2.49% | 658 |
| Jun 30, 2026 | 366.65 | 373.90 | 359.50 | 372.15 | 371.55 | 7.53% | 1,013 |
| Jun 29, 2026 | 351.90 | 352.50 | 339.95 | 346.10 | 345.54 | 1.30% | 964 |
| Jun 26, 2026 | 350.95 | 350.95 | 339.10 | 341.65 | 341.10 | -3.68% | 1,262 |
| Jun 25, 2026 | 384.40 | 389.10 | 351.80 | 354.70 | 354.12 | -7.01% | 1,558 |
| Jun 24, 2026 | 379.00 | 385.85 | 370.10 | 381.45 | 380.83 | 2.11% | 2,631 |
| Jun 23, 2026 | 353.35 | 373.55 | 345.00 | 373.55 | 372.94 | -0.08% | 682 |
| Jun 22, 2026 | 357.55 | 378.95 | 357.35 | 373.85 | 373.24 | 4.75% | 342 |
| Jun 19, 2026 | 361.00 | 363.25 | 355.70 | 356.90 | 356.32 | -4.69% | 333 |
| Jun 18, 2026 | 371.50 | 376.05 | 370.95 | 374.45 | 373.84 | 4.45% | 200 |
| Jun 17, 2026 | 351.25 | 358.50 | 350.95 | 358.50 | 357.92 | 1.41% | 152 |
| Jun 16, 2026 | 352.85 | 357.30 | 350.40 | 353.50 | 352.93 | -0.98% | 310 |
| Jun 15, 2026 | 354.90 | 357.00 | 348.05 | 357.00 | 356.42 | 1.65% | 328 |
| Jun 12, 2026 | 335.20 | 351.20 | 333.80 | 351.20 | 350.63 | 6.91% | 149 |
| Jun 11, 2026 | 324.00 | 328.50 | 318.80 | 328.50 | 327.97 | -1.44% | 402 |
| Jun 10, 2026 | 325.10 | 333.30 | 318.25 | 333.30 | 332.76 | 1.74% | 646 |
| Jun 9, 2026 | 347.85 | 350.30 | 327.60 | 327.60 | 327.07 | -5.60% | 145 |
| Jun 8, 2026 | 338.30 | 347.15 | 338.30 | 347.05 | 346.49 | -1.01% | 360 |
| Jun 5, 2026 | 349.25 | 352.75 | 348.50 | 350.60 | 350.03 | -1.89% | 296 |
| Jun 4, 2026 | 358.70 | 358.70 | 342.55 | 357.35 | 356.77 | -1.98% | 784 |
| Jun 3, 2026 | 373.15 | 378.70 | 360.35 | 364.55 | 363.96 | -4.84% | 685 |
| Jun 2, 2026 | 405.60 | 414.35 | 383.10 | 383.10 | 382.48 | -2.18% | 747 |
| Jun 1, 2026 | 373.65 | 398.25 | 365.85 | 391.65 | 391.02 | 11.58% | 220 |
| May 29, 2026 | 379.00 | 380.90 | 351.00 | 351.00 | 350.43 | 26.97% | 702 |