Dell Technologies Inc. (BIT:1DELL)
Italy
· Delayed Price · Currency is EUR 172.70
-10.60 (-5.78%)
At close: Apr 28, 2026
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 185.44 | 186.68 | 181.88 | 183.30 | 183.30 | -1.25% | 280 |
| Apr 24, 2026 | 181.78 | 186.32 | 180.28 | 185.62 | 185.62 | -0.22% | 306 |
| Apr 23, 2026 | 181.66 | 185.70 | 181.14 | 186.02 | 186.02 | 0.88% | 264 |
| Apr 22, 2026 | 183.50 | 185.10 | 182.26 | 184.40 | 184.40 | 3.48% | 754 |
| Apr 21, 2026 | 174.66 | 179.30 | 174.66 | 178.20 | 178.20 | 3.30% | 317 |
| Apr 20, 2026 | 165.30 | 176.08 | 165.30 | 172.50 | 172.50 | 4.02% | 233 |
| Apr 17, 2026 | 162.78 | 165.84 | 162.50 | 165.84 | 165.31 | 2.74% | 243 |
| Apr 16, 2026 | 152.76 | 160.02 | 152.76 | 161.42 | 160.90 | 5.13% | 160 |
| Apr 15, 2026 | 156.76 | 156.76 | 150.88 | 153.54 | 153.05 | -1.32% | 190 |
| Apr 14, 2026 | 157.92 | 158.54 | 153.62 | 155.60 | 155.10 | -3.50% | 413 |
| Apr 13, 2026 | 150.60 | 158.04 | 150.60 | 161.24 | 160.72 | 5.11% | 712 |
| Apr 10, 2026 | 154.46 | 155.96 | 151.84 | 153.40 | 152.91 | -0.66% | 707 |
| Apr 9, 2026 | 157.86 | 160.42 | 154.00 | 154.42 | 153.92 | -1.91% | 185 |
| Apr 8, 2026 | 157.56 | 161.58 | 157.08 | 157.42 | 156.91 | 4.03% | 476 |
| Apr 7, 2026 | 148.12 | 152.00 | 147.22 | 151.32 | 150.83 | 1.19% | 447 |
| Apr 2, 2026 | 143.68 | 150.14 | 142.22 | 149.54 | 149.06 | 2.65% | 388 |
| Apr 1, 2026 | 143.42 | 146.06 | 143.14 | 145.68 | 145.21 | 6.69% | 776 |
| Mar 31, 2026 | 144.00 | 145.78 | 136.54 | 136.54 | 136.10 | -7.95% | 854 |
| Mar 30, 2026 | 149.44 | 150.42 | 146.02 | 148.34 | 147.86 | -0.58% | 264 |
| Mar 27, 2026 | 153.38 | 153.68 | 149.28 | 149.20 | 148.72 | -4.53% | 125 |
| Mar 26, 2026 | 159.16 | 159.92 | 155.86 | 156.28 | 155.78 | 0.01% | 203 |
| Mar 25, 2026 | 154.00 | 159.60 | 152.78 | 156.26 | 155.76 | 4.99% | 442 |
| Mar 24, 2026 | 141.00 | 149.44 | 141.00 | 148.84 | 148.36 | 7.93% | 137 |
| Mar 23, 2026 | 136.28 | 141.98 | 130.00 | 137.90 | 137.46 | -4.09% | 95 |
| Mar 20, 2026 | 138.00 | 144.22 | 137.56 | 143.78 | 143.32 | 7.76% | 1,137 |
| Mar 19, 2026 | 129.16 | 134.70 | 127.46 | 133.42 | 132.99 | 0.71% | 447 |
| Mar 18, 2026 | 133.06 | 133.10 | 133.06 | 132.48 | 132.05 | -0.47% | 21 |
| Mar 17, 2026 | 136.30 | 136.92 | 133.06 | 133.10 | 132.67 | 1.40% | 55 |
| Mar 16, 2026 | 133.40 | 135.86 | 131.26 | 131.26 | 130.84 | 0.54% | 483 |
| Mar 13, 2026 | 131.00 | 132.00 | 128.48 | 130.56 | 130.14 | -0.05% | 63 |
| Mar 12, 2026 | 127.58 | 131.08 | 127.58 | 130.62 | 130.20 | 2.74% | 56 |
| Mar 11, 2026 | 124.20 | 124.20 | 124.20 | 127.14 | 126.73 | 2.53% | 3 |
| Mar 10, 2026 | 125.06 | 126.00 | 120.06 | 124.00 | 123.60 | 0.06% | 71 |
| Mar 9, 2026 | 122.98 | 124.20 | 122.98 | 123.92 | 123.52 | -2.19% | 55 |
| Mar 6, 2026 | 125.40 | 126.86 | 124.38 | 126.70 | 126.29 | -0.74% | 124 |
| Mar 5, 2026 | 125.74 | 125.86 | 125.74 | 127.64 | 127.23 | 1.72% | 5 |
| Mar 4, 2026 | 123.08 | 126.96 | 123.08 | 125.48 | 125.08 | 2.25% | 105 |
| Mar 3, 2026 | 129.58 | 130.68 | 122.72 | 122.72 | 122.33 | -4.75% | 1,144 |
| Mar 2, 2026 | 122.96 | 129.02 | 122.62 | 128.84 | 128.43 | 4.34% | 674 |
| Feb 27, 2026 | 115.50 | 123.38 | 113.32 | 123.48 | 123.08 | 19.07% | 2,782 |
| Feb 26, 2026 | 104.78 | 105.78 | 104.00 | 103.70 | 103.37 | -0.75% | 393 |
| Feb 25, 2026 | 101.16 | 103.56 | 100.16 | 104.48 | 104.14 | 2.39% | 104 |
| Feb 24, 2026 | 102.66 | 102.88 | 102.04 | 102.04 | 101.71 | 0.22% | 243 |
| Feb 23, 2026 | 101.50 | 101.50 | 101.50 | 101.82 | 101.49 | 0.37% | 80 |
| Feb 20, 2026 | 101.44 | 101.44 | 101.44 | 101.44 | 101.11 | 0.60% | - |
| Feb 19, 2026 | 98.75 | 102.00 | 98.75 | 100.84 | 100.52 | 1.96% | 447 |
| Feb 18, 2026 | 96.62 | 96.62 | 95.68 | 98.90 | 98.58 | 0.48% | 109 |
| Feb 17, 2026 | 98.57 | 98.57 | 98.57 | 98.43 | 98.11 | -0.56% | 1 |
| Feb 16, 2026 | 99.49 | 99.49 | 99.35 | 98.98 | 98.66 | -0.94% | 291 |
| Feb 13, 2026 | 95.40 | 100.24 | 95.09 | 99.92 | 99.60 | 5.02% | 456 |
| Feb 12, 2026 | 103.52 | 103.54 | 95.40 | 95.14 | 94.83 | -9.41% | 449 |
| Feb 11, 2026 | 106.02 | 107.40 | 105.02 | 105.02 | 104.68 | - | 206 |
| Feb 10, 2026 | 103.22 | 104.48 | 102.70 | 105.02 | 104.68 | 3.10% | 204 |
| Feb 9, 2026 | 101.50 | 101.50 | 101.50 | 101.86 | 101.53 | -0.91% | 25 |
| Feb 6, 2026 | 98.92 | 100.96 | 98.50 | 102.80 | 102.47 | 5.76% | 61 |
| Feb 5, 2026 | 102.82 | 104.02 | 98.24 | 97.20 | 96.89 | -5.43% | 68 |
| Feb 4, 2026 | 102.50 | 102.50 | 102.50 | 102.78 | 102.45 | 1.88% | 3 |
| Feb 3, 2026 | 101.44 | 101.44 | 100.24 | 100.88 | 100.56 | 1.64% | 85 |
| Feb 2, 2026 | 95.89 | 96.00 | 95.89 | 99.25 | 98.93 | 3.26% | 180 |
| Jan 30, 2026 | 98.18 | 98.18 | 95.24 | 96.12 | 95.81 | -2.77% | 57 |
| Jan 29, 2026 | 98.25 | 98.33 | 97.72 | 98.86 | 98.54 | -0.13% | 108 |
| Jan 28, 2026 | 96.10 | 97.13 | 96.10 | 98.99 | 98.67 | 1.75% | 89 |
| Jan 27, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 96.98 | -0.56% | - |
| Jan 26, 2026 | 97.08 | 97.33 | 97.08 | 97.84 | 97.53 | 0.20% | 22 |
| Jan 23, 2026 | 99.37 | 99.37 | 97.33 | 97.64 | 97.33 | -3.57% | 74 |
| Jan 22, 2026 | 97.98 | 101.02 | 97.98 | 101.26 | 100.93 | 5.37% | 35 |
| Jan 21, 2026 | 95.26 | 96.24 | 95.00 | 96.10 | 95.79 | -1.29% | 391 |
| Jan 20, 2026 | 100.00 | 100.02 | 97.30 | 97.36 | 97.05 | -5.95% | 609 |
| Jan 19, 2026 | 102.40 | 102.40 | 102.40 | 103.52 | 103.19 | -1.50% | 14 |
| Jan 16, 2026 | 107.10 | 107.10 | 102.96 | 105.10 | 104.31 | -1.09% | 302 |
| Jan 15, 2026 | 103.66 | 106.10 | 103.66 | 106.26 | 105.46 | 4.12% | 149 |
| Jan 14, 2026 | 102.48 | 102.48 | 101.86 | 102.06 | 101.29 | -0.55% | 93 |
| Jan 13, 2026 | 102.22 | 103.86 | 102.22 | 102.62 | 101.85 | -1.21% | 107 |
| Jan 12, 2026 | 102.56 | 102.56 | 102.22 | 103.88 | 103.10 | 1.48% | 30 |
| Jan 9, 2026 | 102.24 | 103.02 | 102.00 | 102.36 | 101.59 | 2.67% | 686 |
| Jan 8, 2026 | 101.00 | 101.00 | 98.87 | 99.70 | 98.95 | -2.29% | 211 |
| Jan 7, 2026 | 105.84 | 106.06 | 103.00 | 102.04 | 101.27 | -3.92% | 330 |
| Jan 6, 2026 | 106.00 | 107.72 | 106.00 | 106.20 | 105.40 | 0.21% | 106 |
| Jan 5, 2026 | 111.50 | 111.50 | 105.98 | 105.98 | 105.18 | -3.30% | 309 |
| Jan 2, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 108.78 | 0.44% | - |
| Dec 30, 2025 | 108.64 | 108.64 | 108.64 | 109.12 | 108.30 | 0.39% | 105 |
| Dec 29, 2025 | 108.72 | 108.72 | 108.72 | 108.70 | 107.88 | 0.18% | 12 |
| Dec 23, 2025 | 107.10 | 108.60 | 107.10 | 108.50 | 107.69 | 1.10% | 105 |
| Dec 22, 2025 | 109.10 | 109.10 | 107.60 | 107.32 | 106.51 | -0.61% | 117 |
| Dec 19, 2025 | 106.22 | 106.92 | 105.50 | 107.98 | 107.17 | 0.90% | 213 |
| Dec 18, 2025 | 110.20 | 110.20 | 104.14 | 107.02 | 106.22 | -1.65% | 2,292 |
| Dec 17, 2025 | 113.20 | 113.20 | 113.20 | 108.82 | 108.00 | -3.60% | 80 |
| Dec 16, 2025 | 110.46 | 110.46 | 110.46 | 112.88 | 112.03 | 0.75% | 5 |
| Dec 15, 2025 | 111.74 | 111.90 | 110.46 | 112.04 | 111.20 | -1.29% | 57 |
| Dec 12, 2025 | 118.10 | 118.10 | 114.00 | 113.50 | 112.65 | -2.26% | 250 |
| Dec 11, 2025 | 119.00 | 119.00 | 115.56 | 116.12 | 115.25 | -2.76% | 121 |
| Dec 10, 2025 | 118.22 | 118.22 | 118.22 | 119.42 | 118.52 | 0.29% | 1 |
| Dec 9, 2025 | 120.96 | 121.22 | 119.08 | 119.08 | 118.19 | -1.77% | 1,690 |
| Dec 8, 2025 | 119.52 | 121.46 | 119.52 | 121.22 | 120.31 | 2.75% | 59 |
| Dec 5, 2025 | 118.96 | 118.96 | 118.94 | 117.98 | 117.09 | -0.24% | 190 |
| Dec 4, 2025 | 118.30 | 118.30 | 118.30 | 118.26 | 117.37 | 3.32% | 70 |
| Dec 3, 2025 | 117.22 | 117.22 | 117.12 | 114.46 | 113.60 | -2.12% | 300 |
| Dec 2, 2025 | 114.30 | 118.34 | 114.28 | 116.94 | 116.06 | 4.17% | 756 |
| Dec 1, 2025 | 113.14 | 113.14 | 110.00 | 112.26 | 111.42 | -1.54% | 180 |
| Nov 28, 2025 | 115.64 | 116.50 | 113.80 | 114.02 | 113.16 | -1.32% | 511 |