Skip to main content
Dell Technologies Inc. (BIT:1DELL)
Italy flag Italy · Delayed Price · Currency is EUR
125.04
-2.60 (-2.04%)
Last updated: Mar 6, 2026, 2:06 PM CET

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026125.74125.86125.74127.64127.641.72%5
Mar 4, 2026123.08126.96123.08125.48125.482.25%105
Mar 3, 2026129.58130.68122.72122.72122.72-4.75%1,144
Mar 2, 2026122.96129.02122.62128.84128.844.34%674
Feb 27, 2026115.50123.38113.32123.48123.4819.07%2,782
Feb 26, 2026104.78105.78104.00103.70103.70-0.75%393
Feb 25, 2026101.16103.56100.16104.48104.482.39%104
Feb 24, 2026102.66102.88102.04102.04102.040.22%243
Feb 23, 2026101.50101.50101.50101.82101.820.37%80
Feb 20, 2026101.44101.44101.44101.44101.440.60%-
Feb 19, 202698.75102.0098.75100.84100.841.96%447
Feb 18, 202696.6296.6295.6898.9098.900.48%109
Feb 17, 202698.5798.5798.5798.4398.43-0.56%1
Feb 16, 202699.4999.4999.3598.9898.98-0.94%291
Feb 13, 202695.40100.2495.0999.9299.925.02%456
Feb 12, 2026103.52103.5495.4095.1495.14-9.41%449
Feb 11, 2026106.02107.40105.02105.02105.02-206
Feb 10, 2026103.22104.48102.70105.02105.023.10%204
Feb 9, 2026101.50101.50101.50101.86101.86-0.91%25
Feb 6, 202698.92100.9698.50102.80102.805.76%61
Feb 5, 2026102.82104.0298.2497.2097.20-5.43%68
Feb 4, 2026102.50102.50102.50102.78102.781.88%3
Feb 3, 2026101.44101.44100.24100.88100.881.64%85
Feb 2, 202695.8996.0095.8999.2599.253.26%180
Jan 30, 202698.1898.1895.2496.1296.12-2.77%57
Jan 29, 202698.2598.3397.7298.8698.86-0.13%108
Jan 28, 202696.1097.1396.1098.9998.991.75%89
Jan 27, 202697.2997.2997.2997.2997.29-0.56%-
Jan 26, 202697.0897.3397.0897.8497.840.20%22
Jan 23, 202699.3799.3797.3397.6497.64-3.57%74
Jan 22, 202697.98101.0297.98101.26101.265.37%35
Jan 21, 202695.2696.2495.0096.1096.10-1.29%391
Jan 20, 2026100.00100.0297.3097.3697.36-5.95%609
Jan 19, 2026102.40102.40102.40103.52103.52-1.50%14
Jan 16, 2026107.10107.10102.96105.10104.65-1.09%302
Jan 15, 2026103.66106.10103.66106.26105.804.12%149
Jan 14, 2026102.48102.48101.86102.06101.62-0.55%93
Jan 13, 2026102.22103.86102.22102.62102.18-1.21%107
Jan 12, 2026102.56102.56102.22103.88103.431.48%30
Jan 9, 2026102.24103.02102.00102.36101.922.67%686
Jan 8, 2026101.00101.0098.8799.7099.27-2.29%211
Jan 7, 2026105.84106.06103.00102.04101.60-3.92%330
Jan 6, 2026106.00107.72106.00106.20105.740.21%106
Jan 5, 2026111.50111.50105.98105.98105.52-3.30%309
Jan 2, 2026109.13109.13109.13109.60109.130.44%-
Dec 30, 2025108.64108.64108.64109.12108.650.39%105
Dec 29, 2025108.72108.72108.72108.70108.230.18%12
Dec 23, 2025107.10108.60107.10108.50108.031.10%105
Dec 22, 2025109.10109.10107.60107.32106.86-0.61%117
Dec 19, 2025106.22106.92105.50107.98107.510.90%213
Dec 18, 2025110.20110.20104.14107.02106.56-1.65%2,292
Dec 17, 2025113.20113.20113.20108.82108.35-3.60%80
Dec 16, 2025110.46110.46110.46112.88112.390.75%5
Dec 15, 2025111.74111.90110.46112.04111.56-1.29%57
Dec 12, 2025118.10118.10114.00113.50113.01-2.26%250
Dec 11, 2025119.00119.00115.56116.12115.62-2.76%121
Dec 10, 2025118.22118.22118.22119.42118.910.29%1
Dec 9, 2025120.96121.22119.08119.08118.57-1.77%1,690
Dec 8, 2025119.52121.46119.52121.22120.702.75%59
Dec 5, 2025118.96118.96118.94117.98117.47-0.24%190
Dec 4, 2025118.30118.30118.30118.26117.753.32%70
Dec 3, 2025117.22117.22117.12114.46113.97-2.12%300
Dec 2, 2025114.30118.34114.28116.94116.444.17%756
Dec 1, 2025113.14113.14110.00112.26111.78-1.54%180
Nov 28, 2025115.64116.50113.80114.02113.53-1.32%511
Nov 27, 2025118.00118.00115.20115.54115.04-0.33%168
Nov 26, 2025114.14115.64111.14115.92115.426.70%1,812
Nov 25, 2025110.66110.66106.48108.64108.17-2.28%771
Nov 24, 2025107.82111.62106.94111.18110.707.54%172
Nov 21, 2025102.72103.82100.54103.38102.93-2.51%440
Nov 20, 2025108.70108.80105.78106.04105.581.98%513
Nov 19, 2025105.64107.02104.00103.98103.53-2.33%432
Nov 18, 2025105.48106.62103.00106.46106.00-0.78%219
Nov 17, 2025109.50110.46106.70107.30106.84-8.81%953
Nov 14, 2025113.98117.66111.20117.66117.150.02%739
Nov 13, 2025127.20127.20118.70117.64117.13-4.14%118
Nov 12, 2025121.42122.50120.62122.72122.193.67%166
Nov 11, 2025121.94121.94118.24118.38117.87-3.33%147
Nov 10, 2025129.94130.30129.00122.46121.93-1.81%89
Nov 7, 2025128.80128.80124.72124.72124.18-4.53%40
Nov 6, 2025133.06133.06130.50130.64130.08-0.85%194
Nov 5, 2025131.62133.20130.94131.76131.19-3.54%243
Nov 4, 2025136.04137.04134.98136.60136.01-3.45%291
Nov 3, 2025141.36147.02141.36141.48140.872.33%264
Oct 31, 2025139.82140.98139.82138.26137.66-2.14%138
Oct 30, 2025140.84141.40140.84141.28140.67-0.08%39
Oct 29, 2025142.88144.46140.48141.40140.790.67%655
Oct 28, 2025139.02139.90138.68140.46139.861.50%756
Oct 27, 2025137.72139.66137.72138.38137.780.98%281
Oct 24, 2025134.44137.26134.44137.04136.453.54%491
Oct 23, 2025130.40132.36127.22132.36131.795.26%396
Oct 22, 2025129.52129.52129.52125.74125.20-2.22%25
Oct 21, 2025127.02127.02126.54128.60128.050.97%20
Oct 20, 2025127.62127.62127.62127.36126.810.25%70
Oct 17, 2025125.88129.14125.88127.04126.04-4.70%310
Oct 16, 2025133.88135.64133.88133.30132.26-0.28%32
Oct 15, 2025129.54133.02129.54133.68132.633.01%205
Oct 14, 2025130.92131.48130.92129.78128.76-1.88%56
Oct 13, 2025131.22131.22131.22132.26131.221.29%-
Oct 10, 2025135.58135.82130.58130.58129.56-3.97%465