Skip to main content
Dell Technologies Inc. (FRA:12DA)
Germany flag Germany · Delayed Price · Currency is EUR
115.00
-2.50 (-2.13%)
At close: Dec 3, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.20118.70117.20117.78117.783.13%499
Dec 4, 2025113.96115.46113.72114.20114.20-0.70%17
Dec 3, 2025116.36118.08114.86115.00115.00-2.13%134
Dec 2, 2025114.24118.00112.92117.50117.504.06%462
Dec 1, 2025112.26113.30110.92112.92112.92-0.35%428
Nov 28, 2025116.80116.80113.32113.32113.32-2.12%60
Nov 27, 2025114.72115.98114.72115.78115.78-0.46%503
Nov 26, 2025114.48116.84112.50116.32116.327.09%3,814
Nov 25, 2025111.48111.48106.56108.62108.62-1.72%1,422
Nov 24, 2025107.44110.52107.26110.52110.524.68%55
Nov 21, 2025103.00105.5899.97105.58105.582.72%408
Nov 20, 2025108.10108.80102.78102.78102.78-1.00%370
Nov 19, 2025105.56106.22103.68103.82103.82-2.66%517
Nov 18, 2025103.78106.66103.48106.66106.662.07%128
Nov 17, 2025112.20112.26104.50104.50104.50-9.13%173
Nov 14, 2025113.20115.90110.60115.00115.00-1.66%556
Nov 13, 2025121.80121.80116.94116.94116.94-2.89%1,320
Nov 12, 2025120.62120.62120.42120.42120.42-0.13%-
Nov 11, 2025121.92122.02117.92120.58120.58-2.11%704
Nov 10, 2025129.36129.72121.90123.18123.18-2.05%401
Nov 7, 2025128.66128.76124.84125.76125.76-2.99%169
Nov 6, 2025131.68133.88129.64129.64129.64-1.86%61
Nov 5, 2025131.34133.42130.76132.10132.10-1.33%64
Nov 4, 2025135.94137.12133.88133.88133.88-4.44%1,329
Nov 3, 2025140.02147.90140.02140.10140.102.31%537
Oct 31, 2025138.84141.40136.94136.94136.94-2.26%148
Oct 30, 2025139.80141.94139.30140.10140.10-1.88%31
Oct 29, 2025142.70145.22142.12142.78142.78-0.42%362
Oct 28, 2025138.04143.38138.04143.38143.384.34%183
Oct 27, 2025140.36140.36137.42137.42137.420.09%180
Oct 24, 2025133.12137.30132.78137.30137.303.11%447
Oct 23, 2025128.60133.16127.88133.16133.166.43%104
Oct 22, 2025128.32130.60125.12125.12125.12-1.01%235
Oct 21, 2025125.74126.40125.64126.40126.40-0.06%-
Oct 20, 2025128.86131.84126.48126.48126.03-0.80%127
Oct 17, 2025126.12127.84124.22127.50127.05-3.69%269
Oct 16, 2025131.20134.16131.16132.38131.910.38%40
Oct 15, 2025128.44133.70128.44131.88131.411.77%61
Oct 14, 2025128.86131.54127.74129.58129.12-2.09%340
Oct 13, 2025130.88135.16130.88132.34131.87-2.30%1,000
Oct 10, 2025134.34136.50134.00135.46134.98-0.57%899
Oct 9, 2025140.82142.58135.36136.24135.76-2.82%517
Oct 8, 2025129.38140.50129.32140.20139.709.94%1,081
Oct 7, 2025123.40135.06121.66127.52127.072.67%212
Oct 6, 2025121.42125.64121.00124.20123.76-0.59%211
Oct 3, 2025124.88124.94124.78124.94124.50-0.27%-
Oct 2, 2025128.00128.00123.46125.28124.83-1.35%393
Oct 1, 2025117.84127.00117.40127.00126.555.83%6,318
Sep 30, 2025112.82120.00112.34120.00119.577.49%245
Sep 29, 2025111.10113.04111.08111.64111.241.40%6
Sep 26, 2025111.32112.74109.06110.10109.71-0.07%380
Sep 25, 2025112.00112.00110.18110.18109.79-1.85%85
Sep 24, 2025113.14114.02112.26112.26111.86-2.20%300
Sep 23, 2025114.42114.78113.90114.78114.370.35%50
Sep 22, 2025113.86114.58111.76114.38113.970.55%204
Sep 19, 2025111.46113.76111.30113.76113.362.63%104
Sep 18, 2025110.50112.38110.36110.84110.450.76%62
Sep 17, 2025106.66110.00106.66110.00109.612.08%50
Sep 16, 2025107.96108.86107.04107.76107.38-0.55%220
Sep 15, 2025107.72108.36105.84108.36107.971.20%58
Sep 12, 2025105.82108.40105.82107.08106.70-1.13%80
Sep 11, 2025105.78108.30105.78108.30107.910.99%133
Sep 10, 2025103.38107.24103.38107.24106.866.30%52
Sep 9, 2025102.60102.72100.88100.88100.52-4.65%110
Sep 8, 2025106.08106.68105.70105.80105.42-0.68%260
Sep 5, 2025108.02109.42106.52106.52106.14-2.01%49
Sep 4, 2025105.08108.70105.08108.70108.314.64%59
Sep 3, 2025103.18104.62103.00103.88103.511.74%325
Sep 2, 2025104.00104.00102.10102.10101.74-0.70%240
Sep 1, 2025104.00105.00102.82102.82102.45-3.26%105
Aug 29, 2025107.68108.44102.88106.28105.90-7.81%946
Aug 28, 2025114.44115.40113.60115.28114.872.43%300
Aug 27, 2025112.08112.56112.08112.54112.14-0.28%701
Aug 26, 2025111.68112.86111.62112.86112.461.97%20
Aug 25, 2025111.00112.46110.68110.68110.290.64%10
Aug 22, 2025108.86111.66108.86109.98109.590.57%10
Aug 21, 2025111.82111.82109.36109.36108.97-0.27%107
Aug 20, 2025114.18115.54109.66109.66109.27-5.92%304
Aug 19, 2025117.12118.08116.28116.56116.15-0.85%146
Aug 18, 2025117.44118.82117.44117.56117.14-1.38%210
Aug 15, 2025118.06119.20117.92119.20118.781.86%-
Aug 14, 2025117.76119.30117.02117.02116.600.45%250
Aug 13, 2025120.64120.70116.50116.50116.09-3.72%215
Aug 12, 2025118.14121.16118.12121.00120.572.14%325
Aug 11, 2025117.16118.46117.16118.46118.043.51%295
Aug 8, 2025114.36114.50114.36114.44114.031.27%200
Aug 7, 2025108.98113.00108.96113.00112.603.90%234
Aug 6, 2025108.68110.16107.96108.76108.37-4.07%51
Aug 5, 2025112.36114.00110.58113.38112.980.78%321
Aug 4, 2025111.82112.50109.76112.50112.102.87%136
Aug 1, 2025115.02115.28109.36109.36108.97-6.74%781
Jul 31, 2025116.44119.74116.44117.26116.840.27%535
Jul 30, 2025114.78116.94114.70116.94116.520.02%110
Jul 29, 2025114.98116.92114.98116.92116.502.98%180
Jul 28, 2025113.84113.84111.30113.54113.143.44%1,303
Jul 25, 2025108.30109.76108.18109.76109.372.01%35
Jul 24, 2025108.10108.30107.60107.60107.221.53%110
Jul 23, 2025105.22106.08105.16105.98105.60-2.97%28
Jul 22, 2025109.08109.22108.72109.22108.83-1.18%-
Jul 21, 2025111.66111.94110.52110.52109.68-1.78%298