Dell Technologies Inc. (ETR:12DA)
Germany
· Delayed Price · Currency is EUR 173.64
-10.14 (-5.52%)
Apr 28, 2026, 5:35 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.44 | 184.36 | 176.12 | 176.12 | - | -4.17% | 4,712 |
| Apr 27, 2026 | 184.40 | 188.16 | 181.52 | 183.78 | 183.78 | -0.57% | 4,339 |
| Apr 24, 2026 | 183.10 | 186.76 | 180.00 | 184.84 | 184.84 | -1.05% | 4,239 |
| Apr 23, 2026 | 181.94 | 186.80 | 181.32 | 186.80 | 186.80 | 1.73% | 2,595 |
| Apr 22, 2026 | 183.18 | 185.56 | 182.90 | 183.62 | 183.62 | 2.95% | 2,985 |
| Apr 21, 2026 | 175.26 | 179.34 | 174.62 | 178.36 | 178.36 | 3.64% | 1,997 |
| Apr 20, 2026 | 167.50 | 172.62 | 165.48 | 172.10 | 171.57 | 4.37% | 1,945 |
| Apr 17, 2026 | 162.62 | 166.08 | 162.04 | 164.90 | 164.39 | 1.88% | 5,834 |
| Apr 16, 2026 | 150.44 | 161.86 | 150.44 | 161.86 | 161.36 | 5.72% | 1,252 |
| Apr 15, 2026 | 155.62 | 157.20 | 150.62 | 153.10 | 152.62 | -1.56% | 949 |
| Apr 14, 2026 | 157.12 | 158.04 | 153.58 | 155.52 | 155.04 | -3.16% | 5,145 |
| Apr 13, 2026 | 151.08 | 162.66 | 150.02 | 160.60 | 160.10 | 5.02% | 2,553 |
| Apr 10, 2026 | 155.08 | 156.62 | 151.22 | 152.92 | 152.44 | -1.10% | 632 |
| Apr 9, 2026 | 159.10 | 160.20 | 154.16 | 154.62 | 154.14 | -1.74% | 2,136 |
| Apr 8, 2026 | 159.18 | 161.56 | 156.54 | 157.36 | 156.87 | 3.95% | 3,955 |
| Apr 7, 2026 | 150.08 | 152.96 | 147.60 | 151.38 | 150.91 | 1.11% | 1,305 |
| Apr 2, 2026 | 142.96 | 150.28 | 141.38 | 149.72 | 149.25 | 2.74% | 3,713 |
| Apr 1, 2026 | 144.22 | 147.56 | 142.82 | 145.72 | 145.27 | 6.66% | 4,543 |
| Mar 31, 2026 | 144.54 | 146.24 | 136.32 | 136.62 | 136.20 | -7.99% | 6,817 |
| Mar 30, 2026 | 148.84 | 151.34 | 145.20 | 148.48 | 148.02 | -0.51% | 2,548 |
| Mar 27, 2026 | 154.02 | 154.18 | 148.38 | 149.24 | 148.78 | -4.66% | 4,157 |
| Mar 26, 2026 | 158.82 | 161.22 | 155.36 | 156.54 | 156.05 | 0.12% | 3,359 |
| Mar 25, 2026 | 154.06 | 159.48 | 152.52 | 156.36 | 155.87 | 5.05% | 5,552 |
| Mar 24, 2026 | 142.72 | 149.94 | 141.00 | 148.84 | 148.38 | 7.50% | 4,726 |
| Mar 23, 2026 | 134.46 | 142.02 | 134.46 | 138.46 | 138.03 | -3.77% | 3,827 |
| Mar 20, 2026 | 136.98 | 146.60 | 136.98 | 143.88 | 143.43 | 7.69% | 29,220 |
| Mar 19, 2026 | 130.28 | 134.80 | 127.28 | 133.60 | 133.18 | 1.09% | 3,649 |
| Mar 18, 2026 | 133.06 | 134.40 | 131.50 | 132.16 | 131.75 | -0.74% | 1,243 |
| Mar 17, 2026 | 135.84 | 136.82 | 132.60 | 133.14 | 132.73 | -2.33% | 4,683 |
| Mar 16, 2026 | 124.00 | 136.78 | 124.00 | 136.32 | 135.90 | 4.44% | 1,613 |
| Mar 13, 2026 | 129.72 | 132.46 | 128.84 | 130.52 | 130.11 | -0.26% | 2,832 |
| Mar 12, 2026 | 127.38 | 131.30 | 126.40 | 130.86 | 130.45 | 2.86% | 3,732 |
| Mar 11, 2026 | 123.72 | 128.38 | 123.34 | 127.22 | 126.82 | 2.83% | 1,369 |
| Mar 10, 2026 | 125.86 | 127.10 | 118.50 | 123.72 | 123.34 | -0.15% | 2,513 |
| Mar 9, 2026 | 123.22 | 125.06 | 122.84 | 123.90 | 123.52 | -2.33% | 1,602 |
| Mar 6, 2026 | 127.16 | 127.16 | 122.98 | 126.86 | 126.47 | -1.12% | 2,265 |
| Mar 5, 2026 | 126.34 | 128.46 | 125.22 | 128.30 | 127.90 | 2.35% | 2,307 |
| Mar 4, 2026 | 123.96 | 128.74 | 123.92 | 125.36 | 124.97 | 2.44% | 4,299 |
| Mar 3, 2026 | 128.78 | 130.52 | 122.38 | 122.38 | 122.00 | -4.97% | 11,750 |
| Mar 2, 2026 | 122.66 | 129.92 | 120.98 | 128.78 | 128.38 | 3.42% | 11,429 |
| Feb 27, 2026 | 114.60 | 124.52 | 112.86 | 124.52 | 124.13 | 20.12% | 20,909 |
| Feb 26, 2026 | 104.66 | 106.84 | 102.18 | 103.66 | 103.34 | -1.20% | 5,341 |
| Feb 25, 2026 | 100.84 | 104.92 | 99.24 | 104.92 | 104.59 | 2.94% | 2,297 |
| Feb 24, 2026 | 101.86 | 104.14 | 101.50 | 101.92 | 101.60 | -0.22% | 3,712 |
| Feb 23, 2026 | 102.82 | 105.04 | 101.18 | 102.14 | 101.82 | 0.49% | 881 |
| Feb 20, 2026 | 101.54 | 103.68 | 100.20 | 101.64 | 101.32 | 0.79% | 1,155 |
| Feb 19, 2026 | 99.03 | 103.40 | 98.28 | 100.84 | 100.53 | 1.94% | 4,892 |
| Feb 18, 2026 | 98.34 | 99.30 | 95.66 | 98.92 | 98.61 | 0.18% | 1,373 |
| Feb 17, 2026 | 98.33 | 100.12 | 97.92 | 98.74 | 98.43 | 0.07% | 2,192 |
| Feb 16, 2026 | 99.23 | 100.18 | 98.67 | 98.67 | 98.36 | -1.32% | 2,359 |
| Feb 13, 2026 | 95.31 | 101.60 | 95.01 | 99.99 | 99.68 | 4.89% | 7,653 |
| Feb 12, 2026 | 104.10 | 104.30 | 94.90 | 95.33 | 95.03 | -9.23% | 9,038 |
| Feb 11, 2026 | 106.10 | 107.72 | 104.48 | 105.02 | 104.69 | -0.25% | 2,500 |
| Feb 10, 2026 | 101.52 | 106.12 | 100.86 | 105.28 | 104.95 | 3.44% | 10,155 |
| Feb 9, 2026 | 102.08 | 102.20 | 99.94 | 101.78 | 101.46 | -0.70% | 1,591 |
| Feb 6, 2026 | 97.85 | 103.42 | 97.21 | 102.50 | 102.18 | 4.81% | 2,353 |
| Feb 5, 2026 | 103.26 | 103.94 | 96.00 | 97.80 | 97.50 | -4.17% | 4,486 |
| Feb 4, 2026 | 100.52 | 103.42 | 99.71 | 102.06 | 101.74 | 1.19% | 5,559 |
| Feb 3, 2026 | 101.64 | 102.86 | 100.04 | 100.86 | 100.55 | 1.84% | 2,666 |
| Feb 2, 2026 | 94.97 | 99.68 | 94.58 | 99.04 | 98.73 | 3.02% | 4,217 |
| Jan 30, 2026 | 97.11 | 98.51 | 95.36 | 96.14 | 95.84 | -2.51% | 2,711 |
| Jan 29, 2026 | 98.19 | 99.00 | 96.50 | 98.62 | 98.31 | -0.25% | 1,875 |
| Jan 28, 2026 | 96.98 | 98.87 | 95.67 | 98.87 | 98.56 | 1.59% | 1,157 |
| Jan 27, 2026 | 98.26 | 98.62 | 96.69 | 97.32 | 97.02 | -0.91% | 1,230 |
| Jan 26, 2026 | 97.16 | 98.77 | 96.32 | 98.21 | 97.90 | 0.42% | 3,474 |
| Jan 23, 2026 | 100.22 | 100.22 | 97.17 | 97.80 | 97.50 | -3.51% | 2,166 |
| Jan 22, 2026 | 97.92 | 101.74 | 97.26 | 101.36 | 101.05 | 5.50% | 4,060 |
| Jan 21, 2026 | 95.60 | 96.50 | 94.26 | 96.08 | 95.78 | -1.18% | 3,863 |
| Jan 20, 2026 | 100.40 | 104.48 | 96.94 | 97.23 | 96.93 | -5.49% | 5,621 |
| Jan 19, 2026 | 100.74 | 105.94 | 100.64 | 102.88 | 102.11 | -1.87% | 4,743 |
| Jan 16, 2026 | 104.58 | 105.96 | 102.64 | 104.84 | 104.06 | -1.15% | 6,538 |
| Jan 15, 2026 | 103.36 | 106.54 | 103.36 | 106.06 | 105.27 | 4.12% | 3,939 |
| Jan 14, 2026 | 102.86 | 105.40 | 101.24 | 101.86 | 101.10 | -0.88% | 3,733 |
| Jan 13, 2026 | 104.02 | 104.54 | 102.32 | 102.76 | 101.99 | -1.27% | 1,041 |
| Jan 12, 2026 | 102.36 | 104.56 | 101.48 | 104.08 | 103.30 | 1.54% | 1,822 |
| Jan 9, 2026 | 101.72 | 103.16 | 101.02 | 102.50 | 101.73 | 2.79% | 3,101 |
| Jan 8, 2026 | 102.66 | 102.96 | 98.44 | 99.72 | 98.97 | -2.10% | 4,375 |
| Jan 7, 2026 | 105.94 | 106.10 | 101.86 | 101.86 | 101.10 | -3.92% | 2,433 |
| Jan 6, 2026 | 106.28 | 107.74 | 104.26 | 106.02 | 105.23 | -0.08% | 2,464 |
| Jan 5, 2026 | 110.08 | 111.80 | 105.30 | 106.10 | 105.31 | -3.16% | 4,312 |
| Jan 2, 2026 | 108.02 | 110.00 | 107.44 | 109.56 | 108.74 | 0.96% | 1,976 |
| Dec 30, 2025 | 108.60 | 108.76 | 107.86 | 108.52 | 107.71 | -0.15% | 558 |
| Dec 29, 2025 | 110.24 | 110.24 | 108.40 | 108.68 | 107.87 | 0.15% | 1,110 |
| Dec 23, 2025 | 107.48 | 108.66 | 106.68 | 108.52 | 107.71 | 0.97% | 893 |
| Dec 22, 2025 | 108.56 | 109.10 | 107.04 | 107.48 | 106.68 | 0.47% | 1,748 |
| Dec 19, 2025 | 106.86 | 108.12 | 105.22 | 106.98 | 106.18 | 0.15% | 1,548 |
| Dec 18, 2025 | 114.50 | 114.50 | 104.30 | 106.82 | 106.02 | -1.53% | 5,215 |
| Dec 17, 2025 | 114.10 | 114.98 | 108.00 | 108.48 | 107.67 | -4.39% | 9,911 |
| Dec 16, 2025 | 109.72 | 114.46 | 109.08 | 113.46 | 112.61 | 1.58% | 2,365 |
| Dec 15, 2025 | 110.90 | 113.20 | 110.30 | 111.70 | 110.86 | -0.90% | 3,446 |
| Dec 12, 2025 | 117.30 | 118.46 | 112.72 | 112.72 | 111.88 | -2.93% | 2,096 |
| Dec 11, 2025 | 118.92 | 119.52 | 115.00 | 116.12 | 115.25 | -3.01% | 7,842 |
| Dec 10, 2025 | 118.76 | 119.72 | 117.56 | 119.72 | 118.82 | 0.71% | 903 |
| Dec 9, 2025 | 120.88 | 121.24 | 118.10 | 118.88 | 117.99 | -1.80% | 2,184 |
| Dec 8, 2025 | 119.98 | 122.42 | 119.12 | 121.06 | 120.15 | 2.58% | 1,208 |
| Dec 5, 2025 | 118.90 | 119.98 | 117.36 | 118.02 | 117.14 | -0.03% | 2,048 |
| Dec 4, 2025 | 114.64 | 118.06 | 113.88 | 118.06 | 117.18 | 2.73% | 2,209 |
| Dec 3, 2025 | 117.18 | 117.74 | 114.50 | 114.92 | 114.06 | -1.59% | 2,218 |
| Dec 2, 2025 | 113.48 | 118.58 | 113.48 | 116.78 | 115.91 | 4.04% | 2,566 |
| Dec 1, 2025 | 113.22 | 114.68 | 110.00 | 112.24 | 111.40 | -1.85% | 1,613 |