Dell Technologies Inc. (FRA:12DA)
Germany
· Delayed Price · Currency is EUR 125.90
+0.80 (0.64%)
Last updated: Mar 6, 2026, 4:23 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 125.58 | 125.58 | 125.24 | 125.24 | - | 0.11% | - |
| Mar 5, 2026 | 125.38 | 127.10 | 125.10 | 125.10 | 125.10 | 0.06% | 115 |
| Mar 4, 2026 | 122.36 | 125.50 | 122.36 | 125.02 | 125.02 | 2.86% | 40 |
| Mar 3, 2026 | 130.16 | 130.16 | 121.54 | 121.54 | 121.54 | -5.25% | 640 |
| Mar 2, 2026 | 122.12 | 129.60 | 121.90 | 128.28 | 128.28 | 1.81% | 300 |
| Feb 27, 2026 | 114.34 | 126.00 | 113.48 | 126.00 | 126.00 | 20.02% | 1,090 |
| Feb 26, 2026 | 103.60 | 106.30 | 103.08 | 104.98 | 104.98 | 0.73% | 170 |
| Feb 25, 2026 | 99.39 | 104.22 | 99.39 | 104.22 | 104.22 | 2.70% | 62 |
| Feb 24, 2026 | 101.08 | 101.48 | 100.62 | 101.48 | 101.48 | -0.86% | 300 |
| Feb 23, 2026 | 101.38 | 103.48 | 101.38 | 102.36 | 102.36 | 2.54% | 25 |
| Feb 20, 2026 | 100.52 | 100.70 | 99.82 | 99.82 | 99.82 | -0.60% | - |
| Feb 19, 2026 | 98.18 | 102.14 | 97.94 | 100.42 | 100.42 | 3.47% | 119 |
| Feb 18, 2026 | 97.51 | 97.69 | 97.05 | 97.05 | 97.05 | -0.83% | 15 |
| Feb 17, 2026 | 97.73 | 97.86 | 97.46 | 97.86 | 97.86 | -0.67% | - |
| Feb 16, 2026 | 98.51 | 99.70 | 98.45 | 98.52 | 98.52 | 3.35% | 110 |
| Feb 13, 2026 | 94.48 | 95.33 | 94.48 | 95.33 | 95.33 | 0.82% | 250 |
| Feb 12, 2026 | 102.98 | 102.98 | 94.35 | 94.55 | 94.55 | -10.99% | 215 |
| Feb 11, 2026 | 105.06 | 106.42 | 104.96 | 106.22 | 106.22 | 0.68% | 130 |
| Feb 10, 2026 | 100.32 | 105.50 | 100.32 | 105.50 | 105.50 | 3.82% | 94 |
| Feb 9, 2026 | 101.34 | 101.62 | 100.28 | 101.62 | 101.62 | 3.56% | 301 |
| Feb 6, 2026 | 96.51 | 99.60 | 96.51 | 98.13 | 98.13 | 0.60% | 51 |
| Feb 5, 2026 | 102.70 | 103.00 | 97.54 | 97.54 | 97.54 | -2.67% | 230 |
| Feb 4, 2026 | 99.95 | 100.22 | 99.67 | 100.22 | 100.22 | -0.10% | - |
| Feb 3, 2026 | 100.82 | 102.44 | 99.61 | 100.32 | 100.32 | 1.68% | 564 |
| Feb 2, 2026 | 93.53 | 98.66 | 93.53 | 98.66 | 98.66 | 3.85% | 797 |
| Jan 30, 2026 | 96.59 | 98.62 | 95.00 | 95.00 | 95.00 | -2.74% | 111 |
| Jan 29, 2026 | 96.97 | 97.68 | 95.84 | 97.68 | 97.68 | 2.03% | 210 |
| Jan 28, 2026 | 95.86 | 97.29 | 95.58 | 95.74 | 95.74 | 0.38% | 880 |
| Jan 27, 2026 | 97.14 | 99.00 | 95.38 | 95.38 | 95.38 | -0.76% | 35 |
| Jan 26, 2026 | 97.50 | 97.62 | 96.11 | 96.11 | 96.11 | -1.97% | 286 |
| Jan 23, 2026 | 98.80 | 100.52 | 97.05 | 98.04 | 98.04 | -2.62% | 922 |
| Jan 22, 2026 | 96.85 | 100.68 | 96.85 | 100.68 | 100.68 | 3.27% | 490 |
| Jan 21, 2026 | 96.07 | 98.01 | 95.00 | 97.49 | 97.49 | 2.13% | 360 |
| Jan 20, 2026 | 100.20 | 100.20 | 95.46 | 95.46 | 95.46 | -6.69% | 241 |
| Jan 19, 2026 | 102.00 | 102.30 | 100.70 | 102.30 | 101.85 | -1.25% | 285 |
| Jan 16, 2026 | 103.06 | 104.80 | 102.94 | 103.60 | 103.14 | -2.67% | 140 |
| Jan 15, 2026 | 103.88 | 106.50 | 103.88 | 106.44 | 105.97 | 4.01% | 316 |
| Jan 14, 2026 | 103.74 | 103.74 | 101.56 | 102.34 | 101.89 | 0.33% | 100 |
| Jan 13, 2026 | 102.22 | 102.36 | 102.00 | 102.00 | 101.55 | -1.92% | 233 |
| Jan 12, 2026 | 101.54 | 104.84 | 100.84 | 104.00 | 103.54 | 2.91% | 240 |
| Jan 9, 2026 | 100.86 | 103.06 | 100.86 | 101.06 | 100.61 | 1.83% | 61 |
| Jan 8, 2026 | 101.50 | 101.92 | 98.60 | 99.24 | 98.80 | -3.65% | 177 |
| Jan 7, 2026 | 106.72 | 106.72 | 102.12 | 103.00 | 102.54 | -2.24% | 458 |
| Jan 6, 2026 | 105.66 | 106.32 | 105.04 | 105.36 | 104.89 | 0.71% | 612 |
| Jan 5, 2026 | 108.92 | 110.94 | 104.62 | 104.62 | 104.16 | -4.40% | 1,080 |
| Jan 2, 2026 | 106.96 | 109.44 | 106.94 | 109.44 | 108.95 | 1.33% | 30 |
| Dec 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.52 | -0.52% | 46 |
| Dec 29, 2025 | 108.90 | 109.70 | 108.02 | 108.56 | 108.08 | 2.82% | 159 |
| Dec 23, 2025 | 106.62 | 107.76 | 105.58 | 105.58 | 105.11 | -1.73% | 40 |
| Dec 22, 2025 | 107.94 | 109.34 | 107.10 | 107.44 | 106.96 | 0.09% | 684 |
| Dec 19, 2025 | 105.26 | 107.34 | 105.00 | 107.34 | 106.86 | 1.23% | 157 |
| Dec 18, 2025 | 108.20 | 109.22 | 106.04 | 106.04 | 105.57 | -2.63% | 140 |
| Dec 17, 2025 | 113.54 | 115.48 | 108.88 | 108.90 | 108.42 | -3.47% | 163 |
| Dec 16, 2025 | 110.00 | 113.60 | 109.10 | 112.82 | 112.32 | 1.77% | 277 |
| Dec 15, 2025 | 112.42 | 112.42 | 110.54 | 110.86 | 110.37 | -0.22% | 39 |
| Dec 12, 2025 | 116.78 | 116.86 | 111.10 | 111.10 | 110.61 | -3.96% | 155 |
| Dec 11, 2025 | 117.88 | 120.08 | 115.68 | 115.68 | 115.17 | -4.19% | 122 |
| Dec 10, 2025 | 118.02 | 120.74 | 117.88 | 120.74 | 120.20 | 1.89% | 29 |
| Dec 9, 2025 | 120.04 | 120.08 | 118.38 | 118.50 | 117.97 | -2.37% | 60 |
| Dec 8, 2025 | 118.22 | 121.58 | 118.22 | 121.38 | 120.84 | 3.06% | 184 |
| Dec 5, 2025 | 117.20 | 118.70 | 117.20 | 117.78 | 117.26 | 3.13% | 499 |
| Dec 4, 2025 | 113.96 | 115.46 | 113.72 | 114.20 | 113.69 | -0.70% | 17 |
| Dec 3, 2025 | 116.36 | 118.08 | 114.86 | 115.00 | 114.49 | -2.13% | 134 |
| Dec 2, 2025 | 114.24 | 118.00 | 112.92 | 117.50 | 116.98 | 4.06% | 462 |
| Dec 1, 2025 | 112.26 | 113.30 | 110.92 | 112.92 | 112.42 | -0.35% | 428 |
| Nov 28, 2025 | 116.80 | 116.80 | 113.32 | 113.32 | 112.82 | -2.12% | 60 |
| Nov 27, 2025 | 114.72 | 115.98 | 114.72 | 115.78 | 115.27 | -0.46% | 503 |
| Nov 26, 2025 | 114.48 | 116.84 | 112.50 | 116.32 | 115.80 | 7.09% | 3,814 |
| Nov 25, 2025 | 111.48 | 111.48 | 106.56 | 108.62 | 108.14 | -1.72% | 1,422 |
| Nov 24, 2025 | 107.44 | 110.52 | 107.26 | 110.52 | 110.03 | 4.68% | 55 |
| Nov 21, 2025 | 103.00 | 105.58 | 99.97 | 105.58 | 105.11 | 2.72% | 408 |
| Nov 20, 2025 | 108.10 | 108.80 | 102.78 | 102.78 | 102.32 | -1.00% | 370 |
| Nov 19, 2025 | 105.56 | 106.22 | 103.68 | 103.82 | 103.36 | -2.66% | 517 |
| Nov 18, 2025 | 103.78 | 106.66 | 103.48 | 106.66 | 106.19 | 2.07% | 128 |
| Nov 17, 2025 | 112.20 | 112.26 | 104.50 | 104.50 | 104.04 | -9.13% | 173 |
| Nov 14, 2025 | 113.20 | 115.90 | 110.60 | 115.00 | 114.49 | -1.66% | 556 |
| Nov 13, 2025 | 121.80 | 121.80 | 116.94 | 116.94 | 116.42 | -2.89% | 1,320 |
| Nov 12, 2025 | 120.62 | 120.62 | 120.42 | 120.42 | 119.89 | -0.13% | - |
| Nov 11, 2025 | 121.92 | 122.02 | 117.92 | 120.58 | 120.04 | -2.11% | 704 |
| Nov 10, 2025 | 129.36 | 129.72 | 121.90 | 123.18 | 122.63 | -2.05% | 401 |
| Nov 7, 2025 | 128.66 | 128.76 | 124.84 | 125.76 | 125.20 | -2.99% | 169 |
| Nov 6, 2025 | 131.68 | 133.88 | 129.64 | 129.64 | 129.06 | -1.86% | 61 |
| Nov 5, 2025 | 131.34 | 133.42 | 130.76 | 132.10 | 131.51 | -1.33% | 64 |
| Nov 4, 2025 | 135.94 | 137.12 | 133.88 | 133.88 | 133.29 | -4.44% | 1,329 |
| Nov 3, 2025 | 140.02 | 147.90 | 140.02 | 140.10 | 139.48 | 2.31% | 537 |
| Oct 31, 2025 | 138.84 | 141.40 | 136.94 | 136.94 | 136.33 | -2.26% | 148 |
| Oct 30, 2025 | 139.80 | 141.94 | 139.30 | 140.10 | 139.48 | -1.88% | 31 |
| Oct 29, 2025 | 142.70 | 145.22 | 142.12 | 142.78 | 142.15 | -0.42% | 362 |
| Oct 28, 2025 | 138.04 | 143.38 | 138.04 | 143.38 | 142.74 | 4.34% | 183 |
| Oct 27, 2025 | 140.36 | 140.36 | 137.42 | 137.42 | 136.81 | 0.09% | 180 |
| Oct 24, 2025 | 133.12 | 137.30 | 132.78 | 137.30 | 136.69 | 3.11% | 447 |
| Oct 23, 2025 | 128.60 | 133.16 | 127.88 | 133.16 | 132.57 | 6.43% | 104 |
| Oct 22, 2025 | 128.32 | 130.60 | 125.12 | 125.12 | 124.56 | -1.01% | 235 |
| Oct 21, 2025 | 125.74 | 126.40 | 125.64 | 126.40 | 125.84 | -0.06% | - |
| Oct 20, 2025 | 128.86 | 131.84 | 126.48 | 126.48 | 125.47 | -0.80% | 127 |
| Oct 17, 2025 | 126.12 | 127.84 | 124.22 | 127.50 | 126.48 | -3.69% | 269 |
| Oct 16, 2025 | 131.20 | 134.16 | 131.16 | 132.38 | 131.32 | 0.38% | 40 |
| Oct 15, 2025 | 128.44 | 133.70 | 128.44 | 131.88 | 130.83 | 1.77% | 61 |
| Oct 14, 2025 | 128.86 | 131.54 | 127.74 | 129.58 | 128.55 | -2.09% | 340 |
| Oct 13, 2025 | 130.88 | 135.16 | 130.88 | 132.34 | 131.28 | -2.30% | 1,000 |