Skip to main content
Dell Technologies Inc. (BIT:1DELL)
Italy flag Italy · Delayed Price · Currency is EUR
114.46
-2.48 (-2.12%)
Last updated: Dec 3, 2025, 9:00 AM CET

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.96118.96118.94117.98117.98-0.24%190
Dec 4, 2025118.30118.30118.30118.26118.263.32%70
Dec 3, 2025117.22117.22117.12114.46114.46-2.12%300
Dec 2, 2025114.30118.34114.28116.94116.944.17%756
Dec 1, 2025113.14113.14110.00112.26112.26-1.54%180
Nov 28, 2025115.64116.50113.80114.02114.02-1.32%511
Nov 27, 2025118.00118.00115.20115.54115.54-0.33%168
Nov 26, 2025114.14115.64111.14115.92115.926.70%1,812
Nov 25, 2025110.66110.66106.48108.64108.64-2.28%771
Nov 24, 2025107.82111.62106.94111.18111.187.54%172
Nov 21, 2025102.72103.82100.54103.38103.38-2.51%440
Nov 20, 2025108.70108.80105.78106.04106.041.98%513
Nov 19, 2025105.64107.02104.00103.98103.98-2.33%432
Nov 18, 2025105.48106.62103.00106.46106.46-0.78%219
Nov 17, 2025109.50110.46106.70107.30107.30-8.81%953
Nov 14, 2025113.98117.66111.20117.66117.660.02%739
Nov 13, 2025127.20127.20118.70117.64117.64-4.14%118
Nov 12, 2025121.42122.50120.62122.72122.723.67%166
Nov 11, 2025121.94121.94118.24118.38118.38-3.33%147
Nov 10, 2025129.94130.30129.00122.46122.46-1.81%89
Nov 7, 2025128.80128.80124.72124.72124.72-4.53%40
Nov 6, 2025133.06133.06130.50130.64130.64-0.85%194
Nov 5, 2025131.62133.20130.94131.76131.76-3.54%243
Nov 4, 2025136.04137.04134.98136.60136.60-3.45%291
Nov 3, 2025141.36147.02141.36141.48141.482.33%264
Oct 31, 2025139.82140.98139.82138.26138.26-2.14%138
Oct 30, 2025140.84141.40140.84141.28141.28-0.08%39
Oct 29, 2025142.88144.46140.48141.40141.400.67%655
Oct 28, 2025139.02139.90138.68140.46140.461.50%756
Oct 27, 2025137.72139.66137.72138.38138.380.98%281
Oct 24, 2025134.44137.26134.44137.04137.043.54%491
Oct 23, 2025130.40132.36127.22132.36132.365.26%396
Oct 22, 2025129.52129.52129.52125.74125.74-2.22%25
Oct 21, 2025127.02127.02126.54128.60128.600.97%20
Oct 20, 2025127.62127.62127.62127.36127.360.25%70
Oct 17, 2025125.88129.14125.88127.04127.04-4.70%310
Oct 16, 2025133.88135.64133.88133.30133.30-0.28%32
Oct 15, 2025129.54133.02129.54133.68133.683.01%205
Oct 14, 2025130.92131.48130.92129.78129.78-1.88%56
Oct 13, 2025132.26132.26132.26132.26132.261.29%-
Oct 10, 2025135.58135.82130.58130.58130.58-3.97%465
Oct 9, 2025141.82142.08135.20135.98135.98-3.56%1,405
Oct 8, 2025130.84141.50129.96141.00141.0011.87%1,721
Oct 7, 2025124.28131.86121.00126.04126.041.07%921
Oct 6, 2025122.48124.46121.40124.70124.700.08%412
Oct 3, 2025126.48126.48123.52124.60124.60-0.43%60
Oct 2, 2025127.34128.00124.00125.14125.140.76%152
Oct 1, 2025118.30124.66117.92124.20124.205.52%1,301
Sep 30, 2025114.34117.90113.98117.70117.703.54%803
Sep 29, 2025110.94114.16110.56113.68113.682.65%379
Sep 26, 2025111.20112.80109.08110.74110.74-0.77%707
Sep 25, 2025110.88111.60110.88111.60111.60-1.64%62
Sep 24, 2025113.94113.94113.94113.46113.46-1.66%12
Sep 23, 2025115.62116.00114.96115.38115.380.54%105
Sep 22, 2025113.28113.28112.70114.76114.761.63%43
Sep 19, 2025111.62112.92111.62112.92112.920.97%86
Sep 18, 2025110.90113.56110.90111.84111.840.85%65
Sep 17, 2025107.66110.90107.66110.90110.903.24%53
Sep 16, 2025107.42107.42107.42107.42107.42-0.07%-
Sep 15, 2025110.78110.78106.54107.50107.50-0.78%49
Sep 12, 2025106.92107.30106.92108.34108.34-0.29%103
Sep 11, 2025107.44109.30107.44108.66108.662.14%26
Sep 10, 2025105.92107.50105.92106.38106.382.96%420
Sep 9, 2025103.12103.12102.88103.32103.32-2.03%107
Sep 8, 2025107.32107.32107.32105.46105.46-0.47%30
Sep 5, 2025108.80108.80107.98105.96105.96-1.89%142
Sep 4, 2025106.34106.34106.00108.00108.003.13%103
Sep 3, 2025104.72104.72104.72104.72104.721.75%-
Sep 2, 2025104.34104.34103.88102.92102.92-1.11%202
Sep 1, 2025104.08104.08104.08104.08104.08-1.55%-
Aug 29, 2025108.16108.86102.54105.72105.72-7.23%1,463
Aug 28, 2025115.00115.00115.00113.96113.960.42%45
Aug 27, 2025113.72113.82112.94113.48113.480.73%400
Aug 26, 2025112.80112.80112.26112.66112.66-0.12%129
Aug 25, 2025112.42112.42112.42112.80112.800.80%10
Aug 22, 2025111.32112.24110.48111.90111.901.01%97
Aug 21, 2025111.30111.30111.08110.78110.78-0.27%118
Aug 20, 2025113.00113.00109.18111.08111.08-5.37%212
Aug 19, 2025118.00118.00117.38117.38117.38-1.16%41
Aug 18, 2025119.40119.40118.98118.76118.76-0.39%474
Aug 14, 2025118.00118.00118.00119.22119.221.91%10
Aug 13, 2025118.58118.58117.00116.98116.98-3.47%125
Aug 12, 2025121.28121.42121.28121.18121.180.33%100
Aug 11, 2025118.50120.78118.50120.78120.781.98%57
Aug 8, 2025115.04115.50114.62118.44118.445.30%188
Aug 7, 2025109.80110.20109.80112.48112.482.72%100
Aug 6, 2025109.64110.56105.34109.50109.50-0.65%1,064
Aug 5, 2025113.58113.58113.00110.22110.22-1.69%30
Aug 4, 2025111.50111.50111.50112.12112.121.28%9
Aug 1, 2025114.20115.20109.52110.70110.70-5.59%155
Jul 31, 2025118.00118.82116.08117.26117.260.55%283
Jul 30, 2025116.14116.84115.94116.62116.621.13%173
Jul 29, 2025115.90116.76115.66115.32115.321.60%176
Jul 28, 2025113.00113.86113.00113.50113.501.81%23
Jul 25, 2025110.12110.54109.20111.48111.481.90%300
Jul 24, 2025109.40109.40109.40109.40109.400.68%-
Jul 23, 2025108.66108.66108.66108.66108.661.78%-
Jul 22, 2025109.16109.30106.02106.76106.76-3.84%243
Jul 21, 2025110.66117.58110.66111.02111.02-0.13%334
Jul 18, 2025106.40110.68106.40111.16111.164.73%123