Skip to main content
Dell Technologies Inc. (ETR:12DA)
Germany flag Germany · Delayed Price · Currency is EUR
118.02
-0.04 (-0.03%)
At close: Dec 5, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.90119.98117.36118.02118.02-0.03%2,048
Dec 4, 2025114.64118.06113.88118.06118.062.73%2,209
Dec 3, 2025117.18117.74114.50114.92114.92-1.59%2,192
Dec 2, 2025113.48118.58113.48116.78116.784.04%2,542
Dec 1, 2025113.22114.68110.00112.24112.24-1.85%1,538
Nov 28, 2025116.00116.34112.72114.36114.36-0.69%2,536
Nov 27, 2025115.68115.94114.84115.16115.16-0.72%532
Nov 26, 2025113.60116.46110.52116.00116.006.76%16,901
Nov 25, 2025110.50111.94106.48108.66108.66-2.06%5,536
Nov 24, 2025108.10111.88107.00110.94110.947.15%2,351
Nov 21, 2025102.00104.26100.12103.54103.54-2.19%7,992
Nov 20, 2025108.32109.18104.98105.86105.862.26%5,825
Nov 19, 2025106.04107.48103.52103.52103.52-3.07%1,635
Nov 18, 2025105.00107.10103.00106.80106.80-0.48%3,876
Nov 17, 2025112.92113.46106.24107.32107.32-8.60%5,365
Nov 14, 2025114.02117.44111.02117.42117.42-0.14%11,243
Nov 13, 2025122.28122.70117.04117.58117.58-4.65%1,972
Nov 12, 2025121.08123.56120.50123.32123.324.09%2,678
Nov 11, 2025122.70122.76117.68118.48118.48-3.06%3,923
Nov 10, 2025130.08130.54122.22122.22122.22-2.05%3,450
Nov 7, 2025129.40130.02123.84124.78124.78-3.88%2,678
Nov 6, 2025132.56134.22129.82129.82129.82-1.46%851
Nov 5, 2025132.48134.04129.84131.74131.74-3.50%3,778
Nov 4, 2025135.66137.40133.72136.52136.52-3.56%9,575
Nov 3, 2025141.26148.20140.00141.56141.562.62%5,066
Oct 31, 2025139.44141.72137.84137.94137.94-1.95%884
Oct 30, 2025141.18141.42138.84140.68140.68-0.26%1,619
Oct 29, 2025143.46144.70140.74141.04141.040.24%9,946
Oct 28, 2025140.12140.70138.44140.70140.701.75%1,351
Oct 27, 2025138.58139.66137.52138.28138.281.05%963
Oct 24, 2025134.06137.80133.94136.84136.843.35%3,182
Oct 23, 2025130.00132.52126.84132.40132.405.30%3,140
Oct 22, 2025129.86130.08125.56125.74125.74-2.18%1,026
Oct 21, 2025127.16128.78125.20128.54128.541.16%1,573
Oct 20, 2025129.00132.04127.04127.06126.61-0.09%2,771
Oct 17, 2025126.88129.64123.82127.18126.73-4.46%5,994
Oct 16, 2025132.32135.72132.32133.12132.650.05%1,658
Oct 15, 2025130.48134.02129.02133.06132.592.28%3,214
Oct 14, 2025130.10131.00127.68130.10129.64-1.65%4,975
Oct 13, 2025133.02134.70130.72132.28131.811.32%2,348
Oct 10, 2025135.32137.30130.56130.56130.10-3.72%3,757
Oct 9, 2025142.00142.08135.46135.60135.12-3.67%8,973
Oct 8, 2025130.00142.60129.80140.76140.2611.82%6,463
Oct 7, 2025125.36134.98124.30125.88125.430.64%5,956
Oct 6, 2025122.34127.34121.36125.08124.640.68%4,399
Oct 3, 2025125.98126.90123.64124.24123.80-0.45%1,088
Oct 2, 2025127.56129.06123.68124.80124.360.50%4,285
Oct 1, 2025118.16125.00117.44124.18123.745.49%4,451
Sep 30, 2025113.74118.14113.16117.72117.303.39%1,770
Sep 29, 2025111.90114.38111.86113.86113.462.61%1,053
Sep 26, 2025111.64112.68109.12110.96110.57-0.70%3,503
Sep 25, 2025112.82112.92108.76111.74111.34-1.97%1,118
Sep 24, 2025114.22115.18113.56113.98113.58-1.30%512
Sep 23, 2025114.56116.12114.56115.48115.070.57%1,800
Sep 22, 2025113.16115.78111.80114.82114.411.74%4,257
Sep 19, 2025112.36113.66111.70112.86112.460.95%1,302
Sep 18, 2025110.88113.42110.42111.80111.400.79%1,639
Sep 17, 2025107.60112.00107.34110.92110.533.30%866
Sep 16, 2025108.18108.70107.08107.38107.00-0.46%1,908
Sep 15, 2025107.30107.96106.50107.88107.50-0.52%1,436
Sep 12, 2025107.56108.82106.98108.44108.06-0.35%1,258
Sep 11, 2025107.02109.40106.24108.82108.432.37%2,148
Sep 10, 2025104.82108.20104.28106.30105.922.67%1,799
Sep 9, 2025103.76104.10100.80103.54103.17-1.56%1,770
Sep 8, 2025106.96107.54104.74105.18104.81-0.89%656
Sep 5, 2025109.14109.44105.38106.12105.74-1.89%580
Sep 4, 2025105.60108.62105.60108.16107.783.01%1,083
Sep 3, 2025104.16105.22103.50105.00104.632.20%1,092
Sep 2, 2025103.84104.32101.40102.74102.38-1.23%1,298
Sep 1, 2025105.46105.46103.32104.02103.65-1.23%3,971
Aug 29, 2025108.54109.34102.98105.32104.95-7.68%7,749
Aug 28, 2025113.84115.86112.90114.08113.680.53%1,001
Aug 27, 2025112.72113.72112.72113.48113.080.78%1,191
Aug 26, 2025113.42113.64112.36112.60112.20-0.42%1,166
Aug 25, 2025111.74113.08111.20113.08112.680.93%959
Aug 22, 2025110.16112.54109.60112.04111.641.03%800
Aug 21, 2025111.34111.68109.46110.90110.51-0.36%790
Aug 20, 2025115.14115.94109.04111.30110.91-5.29%2,742
Aug 19, 2025118.70118.82116.84117.52117.10-1.19%726
Aug 18, 2025119.16119.44117.60118.94118.520.71%392
Aug 15, 2025119.56120.28117.90118.10117.68-1.17%752
Aug 14, 2025119.52119.84117.68119.50119.082.17%1,112
Aug 13, 2025121.56121.56116.26116.96116.55-3.29%319
Aug 12, 2025119.70121.50118.52120.94120.510.99%760
Aug 11, 2025119.28120.92117.50119.76119.341.22%2,012
Aug 8, 2025114.48118.70114.46118.32117.905.17%1,347
Aug 7, 2025110.38113.96109.66112.50112.102.52%1,091
Aug 6, 2025109.46110.86107.08109.74109.35-0.51%1,070
Aug 5, 2025112.88113.82109.90110.30109.91-1.64%1,458
Aug 4, 2025110.54112.54110.54112.14111.741.30%1,185
Aug 1, 2025115.04115.04108.34110.70110.31-5.32%2,773
Jul 31, 2025117.96119.22116.50116.92116.510.24%4,073
Jul 30, 2025115.44117.76115.18116.64116.231.06%2,122
Jul 29, 2025116.04117.74115.42115.42115.011.69%954
Jul 28, 2025112.66114.00110.36113.50113.101.90%1,001
Jul 25, 2025109.32111.38108.80111.38110.991.88%205
Jul 24, 2025109.06109.46108.28109.32108.930.61%360
Jul 23, 2025106.54108.82106.48108.66108.281.55%648
Jul 22, 2025110.18110.40105.46107.00106.62-4.09%321
Jul 21, 2025113.22114.36110.58111.56110.720.05%835