Skip to main content
logo
Dell Technologies Inc. (VIE:DELL)
Austria flag Austria · Delayed Price · Currency is EUR
203.90
+0.15 (0.07%)
Last updated: May 19, 2026, 11:00 AM CET

VIE:DELL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026203.90204.35202.90203.90-0.07%-
May 18, 2026207.35209.95203.75203.75203.75-2.09%145
May 15, 2026209.05209.05205.80208.10208.10-0.81%256
May 14, 2026209.85215.50209.80209.80209.801.97%216
May 13, 2026205.90209.25205.35205.75205.754.15%100
May 12, 2026207.50208.35197.56197.56197.56-4.88%154
May 11, 2026223.65224.35207.70207.70207.700.05%545
May 8, 2026197.36207.60197.36207.60207.603.72%121
May 7, 2026204.10204.10195.60200.15200.152.53%334
May 6, 2026187.34195.22186.86195.22195.226.61%420
May 5, 2026181.58184.32181.58183.12183.122.58%34
May 4, 2026180.24180.44178.08178.52178.521.95%248
Apr 30, 2026176.04177.92175.04175.10175.100.14%63
Apr 29, 2026176.86177.58174.50174.86174.860.71%17
Apr 28, 2026183.90183.90173.62173.62173.62-5.39%118
Apr 27, 2026184.26186.30183.52183.52183.52-0.95%147
Apr 24, 2026183.56185.36180.74185.28185.28-0.57%163
Apr 23, 2026182.22186.34181.52186.34186.341.01%220
Apr 22, 2026183.24184.78183.18184.48184.483.28%111
Apr 21, 2026174.80178.62174.72178.62178.627.84%273
Apr 17, 2026163.50165.64162.90165.64165.112.46%3
Apr 16, 2026150.90161.66150.86161.66161.145.48%2
Apr 15, 2026155.96156.80153.26153.26152.77-1.52%3
Apr 14, 2026157.44158.04155.62155.62155.12-0.18%-
Apr 13, 2026150.74155.90150.74155.90155.401.75%160
Apr 10, 2026154.84156.62153.22153.22152.73-0.82%71
Apr 9, 2026158.66160.12153.64154.48153.98-1.74%284
Apr 8, 2026155.00161.62155.00157.22156.713.94%592
Apr 7, 2026149.14151.52147.58151.26150.771.14%203
Apr 2, 2026143.64149.62141.94149.56149.082.59%216
Apr 1, 2026143.56145.78143.32145.78145.317.02%247
Mar 31, 2026144.74145.84136.22136.22135.78-7.93%741
Mar 30, 2026149.06150.76145.68147.96147.48-0.92%447
Mar 27, 2026153.78153.78149.34149.34148.86-4.40%487
Mar 26, 2026157.90160.28156.10156.22155.720.03%753
Mar 25, 2026154.32158.44153.02156.18155.684.66%503
Mar 24, 2026142.42149.22141.68149.22148.747.91%323
Mar 23, 2026134.78141.24134.78138.28137.83-3.58%437
Mar 20, 2026138.00143.42138.00143.42142.967.46%92
Mar 19, 2026129.74133.72128.12133.46133.030.71%-
Mar 18, 2026133.34133.82131.88132.52132.09-0.48%-
Mar 17, 2026136.08136.22133.16133.16132.73-2.25%-
Mar 16, 2026133.18136.22133.18136.22135.784.34%50
Mar 13, 2026130.42132.66130.42130.56130.14-0.09%-
Mar 12, 2026126.68130.68126.68130.68130.262.88%-
Mar 11, 2026124.20127.24123.72127.02126.612.32%-
Mar 10, 2026125.58126.62121.44124.14123.740.52%-
Mar 9, 2026123.36125.06123.00123.50123.10-2.62%-
Mar 6, 2026126.82126.82124.16126.82126.41-0.78%-
Mar 5, 2026125.92127.82125.88127.82127.411.64%-