Dell Technologies Inc. (ETR:12DA)
Germany
· Delayed Price · Currency is EUR 126.22
-2.08 (-1.62%)
Mar 6, 2026, 1:17 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 126.34 | 127.18 | 125.22 | 125.66 | - | 0.24% | 1,658 |
| Mar 4, 2026 | 123.96 | 128.74 | 123.92 | 125.36 | 125.36 | 2.44% | 4,299 |
| Mar 3, 2026 | 128.78 | 130.52 | 122.38 | 122.38 | 122.38 | -4.97% | 11,750 |
| Mar 2, 2026 | 122.66 | 129.92 | 120.98 | 128.78 | 128.78 | 3.42% | 11,429 |
| Feb 27, 2026 | 114.60 | 124.52 | 112.86 | 124.52 | 124.52 | 20.12% | 20,909 |
| Feb 26, 2026 | 104.66 | 106.84 | 102.18 | 103.66 | 103.66 | -1.20% | 5,341 |
| Feb 25, 2026 | 100.84 | 104.92 | 99.24 | 104.92 | 104.92 | 2.94% | 2,297 |
| Feb 24, 2026 | 101.86 | 104.14 | 101.50 | 101.92 | 101.92 | -0.22% | 3,712 |
| Feb 23, 2026 | 102.82 | 105.04 | 101.18 | 102.14 | 102.14 | 0.49% | 881 |
| Feb 20, 2026 | 101.54 | 103.68 | 100.20 | 101.64 | 101.64 | 0.79% | 1,155 |
| Feb 19, 2026 | 99.03 | 103.40 | 98.28 | 100.84 | 100.84 | 1.94% | 4,892 |
| Feb 18, 2026 | 98.34 | 99.30 | 95.66 | 98.92 | 98.92 | 0.18% | 1,373 |
| Feb 17, 2026 | 98.33 | 100.12 | 97.92 | 98.74 | 98.74 | 0.07% | 2,192 |
| Feb 16, 2026 | 99.23 | 100.18 | 98.67 | 98.67 | 98.67 | -1.32% | 2,359 |
| Feb 13, 2026 | 95.31 | 101.60 | 95.01 | 99.99 | 99.99 | 4.89% | 7,653 |
| Feb 12, 2026 | 104.10 | 104.30 | 94.90 | 95.33 | 95.33 | -9.23% | 9,038 |
| Feb 11, 2026 | 106.10 | 107.72 | 104.48 | 105.02 | 105.02 | -0.25% | 2,500 |
| Feb 10, 2026 | 101.52 | 106.12 | 100.86 | 105.28 | 105.28 | 3.44% | 10,155 |
| Feb 9, 2026 | 102.08 | 102.20 | 99.94 | 101.78 | 101.78 | -0.70% | 1,591 |
| Feb 6, 2026 | 97.85 | 103.42 | 97.21 | 102.50 | 102.50 | 4.81% | 2,353 |
| Feb 5, 2026 | 103.26 | 103.94 | 96.00 | 97.80 | 97.80 | -4.17% | 4,486 |
| Feb 4, 2026 | 100.52 | 103.42 | 99.71 | 102.06 | 102.06 | 1.19% | 5,559 |
| Feb 3, 2026 | 101.64 | 102.86 | 100.04 | 100.86 | 100.86 | 1.84% | 2,666 |
| Feb 2, 2026 | 94.97 | 99.68 | 94.58 | 99.04 | 99.04 | 3.02% | 4,217 |
| Jan 30, 2026 | 97.11 | 98.51 | 95.36 | 96.14 | 96.14 | -2.51% | 2,711 |
| Jan 29, 2026 | 98.19 | 99.00 | 96.50 | 98.62 | 98.62 | -0.25% | 1,875 |
| Jan 28, 2026 | 96.98 | 98.87 | 95.67 | 98.87 | 98.87 | 1.59% | 1,157 |
| Jan 27, 2026 | 98.26 | 98.62 | 96.69 | 97.32 | 97.32 | -0.91% | 1,230 |
| Jan 26, 2026 | 97.16 | 98.77 | 96.32 | 98.21 | 98.21 | 0.42% | 3,474 |
| Jan 23, 2026 | 100.22 | 100.22 | 97.17 | 97.80 | 97.80 | -3.51% | 2,166 |
| Jan 22, 2026 | 97.92 | 101.74 | 97.26 | 101.36 | 101.36 | 5.50% | 4,060 |
| Jan 21, 2026 | 95.60 | 96.50 | 94.26 | 96.08 | 96.08 | -1.18% | 3,863 |
| Jan 20, 2026 | 100.40 | 104.48 | 96.94 | 97.23 | 97.23 | -5.49% | 5,621 |
| Jan 19, 2026 | 100.74 | 105.94 | 100.64 | 102.88 | 102.43 | -1.87% | 4,743 |
| Jan 16, 2026 | 104.58 | 105.96 | 102.64 | 104.84 | 104.38 | -1.15% | 6,538 |
| Jan 15, 2026 | 103.36 | 106.54 | 103.36 | 106.06 | 105.60 | 4.12% | 3,939 |
| Jan 14, 2026 | 102.86 | 105.40 | 101.24 | 101.86 | 101.41 | -0.88% | 3,733 |
| Jan 13, 2026 | 104.02 | 104.54 | 102.32 | 102.76 | 102.31 | -1.27% | 1,041 |
| Jan 12, 2026 | 102.36 | 104.56 | 101.48 | 104.08 | 103.62 | 1.54% | 1,822 |
| Jan 9, 2026 | 101.72 | 103.16 | 101.02 | 102.50 | 102.05 | 2.79% | 3,101 |
| Jan 8, 2026 | 102.66 | 102.96 | 98.44 | 99.72 | 99.28 | -2.10% | 4,375 |
| Jan 7, 2026 | 105.94 | 106.10 | 101.86 | 101.86 | 101.41 | -3.92% | 2,433 |
| Jan 6, 2026 | 106.28 | 107.74 | 104.26 | 106.02 | 105.56 | -0.08% | 2,464 |
| Jan 5, 2026 | 110.08 | 111.80 | 105.30 | 106.10 | 105.63 | -3.16% | 4,312 |
| Jan 2, 2026 | 108.02 | 110.00 | 107.44 | 109.56 | 109.08 | 0.96% | 1,976 |
| Dec 30, 2025 | 108.60 | 108.76 | 107.86 | 108.52 | 108.04 | -0.15% | 558 |
| Dec 29, 2025 | 110.24 | 110.24 | 108.40 | 108.68 | 108.20 | 0.15% | 1,110 |
| Dec 23, 2025 | 107.48 | 108.66 | 106.68 | 108.52 | 108.04 | 0.97% | 893 |
| Dec 22, 2025 | 108.56 | 109.10 | 107.04 | 107.48 | 107.01 | 0.47% | 1,748 |
| Dec 19, 2025 | 106.86 | 108.12 | 105.22 | 106.98 | 106.51 | 0.15% | 1,533 |
| Dec 18, 2025 | 114.50 | 114.50 | 104.30 | 106.82 | 106.35 | -1.53% | 5,130 |
| Dec 17, 2025 | 114.10 | 114.98 | 108.00 | 108.48 | 108.00 | -4.39% | 9,901 |
| Dec 16, 2025 | 109.72 | 114.46 | 109.08 | 113.46 | 112.96 | 1.58% | 2,365 |
| Dec 15, 2025 | 110.90 | 113.20 | 110.30 | 111.70 | 111.21 | -0.90% | 3,446 |
| Dec 12, 2025 | 117.30 | 118.46 | 112.72 | 112.72 | 112.23 | -2.93% | 1,966 |
| Dec 11, 2025 | 118.92 | 119.52 | 115.00 | 116.12 | 115.61 | -3.01% | 7,841 |
| Dec 10, 2025 | 118.76 | 119.72 | 117.56 | 119.72 | 119.20 | 0.71% | 903 |
| Dec 9, 2025 | 120.88 | 121.24 | 118.10 | 118.88 | 118.36 | -1.80% | 2,184 |
| Dec 8, 2025 | 119.98 | 122.42 | 119.12 | 121.06 | 120.53 | 2.58% | 1,169 |
| Dec 5, 2025 | 118.90 | 119.98 | 117.36 | 118.02 | 117.50 | -0.03% | 2,048 |
| Dec 4, 2025 | 114.64 | 118.06 | 113.88 | 118.06 | 117.54 | 2.73% | 2,209 |
| Dec 3, 2025 | 117.18 | 117.74 | 114.50 | 114.92 | 114.42 | -1.59% | 2,192 |
| Dec 2, 2025 | 113.48 | 118.58 | 113.48 | 116.78 | 116.27 | 4.04% | 2,542 |
| Dec 1, 2025 | 113.22 | 114.68 | 110.00 | 112.24 | 111.75 | -1.85% | 1,538 |
| Nov 28, 2025 | 116.00 | 116.34 | 112.72 | 114.36 | 113.86 | -0.69% | 2,536 |
| Nov 27, 2025 | 115.68 | 115.94 | 114.84 | 115.16 | 114.66 | -0.72% | 532 |
| Nov 26, 2025 | 113.60 | 116.46 | 110.52 | 116.00 | 115.49 | 6.76% | 16,901 |
| Nov 25, 2025 | 110.50 | 111.94 | 106.48 | 108.66 | 108.18 | -2.06% | 5,536 |
| Nov 24, 2025 | 108.10 | 111.88 | 107.00 | 110.94 | 110.45 | 7.15% | 2,351 |
| Nov 21, 2025 | 102.00 | 104.26 | 100.12 | 103.54 | 103.09 | -2.19% | 7,992 |
| Nov 20, 2025 | 108.32 | 109.18 | 104.98 | 105.86 | 105.40 | 2.26% | 5,825 |
| Nov 19, 2025 | 106.04 | 107.48 | 103.52 | 103.52 | 103.07 | -3.07% | 1,635 |
| Nov 18, 2025 | 105.00 | 107.10 | 103.00 | 106.80 | 106.33 | -0.48% | 3,876 |
| Nov 17, 2025 | 112.92 | 113.46 | 106.24 | 107.32 | 106.85 | -8.60% | 5,365 |
| Nov 14, 2025 | 114.02 | 117.44 | 111.02 | 117.42 | 116.91 | -0.14% | 11,243 |
| Nov 13, 2025 | 122.28 | 122.70 | 117.04 | 117.58 | 117.06 | -4.65% | 1,972 |
| Nov 12, 2025 | 121.08 | 123.56 | 120.50 | 123.32 | 122.78 | 4.09% | 2,678 |
| Nov 11, 2025 | 122.70 | 122.76 | 117.68 | 118.48 | 117.96 | -3.06% | 3,923 |
| Nov 10, 2025 | 130.08 | 130.54 | 122.22 | 122.22 | 121.68 | -2.05% | 3,450 |
| Nov 7, 2025 | 129.40 | 130.02 | 123.84 | 124.78 | 124.23 | -3.88% | 2,678 |
| Nov 6, 2025 | 132.56 | 134.22 | 129.82 | 129.82 | 129.25 | -1.46% | 851 |
| Nov 5, 2025 | 132.48 | 134.04 | 129.84 | 131.74 | 131.16 | -3.50% | 3,778 |
| Nov 4, 2025 | 135.66 | 137.40 | 133.72 | 136.52 | 135.92 | -3.56% | 9,575 |
| Nov 3, 2025 | 141.26 | 148.20 | 140.00 | 141.56 | 140.94 | 2.62% | 5,066 |
| Oct 31, 2025 | 139.44 | 141.72 | 137.84 | 137.94 | 137.34 | -1.95% | 884 |
| Oct 30, 2025 | 141.18 | 141.42 | 138.84 | 140.68 | 140.06 | -0.26% | 1,619 |
| Oct 29, 2025 | 143.46 | 144.70 | 140.74 | 141.04 | 140.42 | 0.24% | 9,946 |
| Oct 28, 2025 | 140.12 | 140.70 | 138.44 | 140.70 | 140.08 | 1.75% | 1,351 |
| Oct 27, 2025 | 138.58 | 139.66 | 137.52 | 138.28 | 137.67 | 1.05% | 963 |
| Oct 24, 2025 | 134.06 | 137.80 | 133.94 | 136.84 | 136.24 | 3.35% | 3,182 |
| Oct 23, 2025 | 130.00 | 132.52 | 126.84 | 132.40 | 131.82 | 5.30% | 3,140 |
| Oct 22, 2025 | 129.86 | 130.08 | 125.56 | 125.74 | 125.19 | -2.18% | 1,026 |
| Oct 21, 2025 | 127.16 | 128.78 | 125.20 | 128.54 | 127.98 | 1.16% | 1,573 |
| Oct 20, 2025 | 129.00 | 132.04 | 127.04 | 127.06 | 126.05 | -0.09% | 2,771 |
| Oct 17, 2025 | 126.88 | 129.64 | 123.82 | 127.18 | 126.17 | -4.46% | 5,994 |
| Oct 16, 2025 | 132.32 | 135.72 | 132.32 | 133.12 | 132.07 | 0.05% | 1,658 |
| Oct 15, 2025 | 130.48 | 134.02 | 129.02 | 133.06 | 132.01 | 2.28% | 3,214 |
| Oct 14, 2025 | 130.10 | 131.00 | 127.68 | 130.10 | 129.07 | -1.65% | 4,975 |
| Oct 13, 2025 | 133.02 | 134.70 | 130.72 | 132.28 | 131.23 | 1.32% | 2,348 |
| Oct 10, 2025 | 135.32 | 137.30 | 130.56 | 130.56 | 129.53 | -3.72% | 3,757 |