Skip to main content
Dell Technologies Inc. (FRA:12DA)
Germany flag Germany · Delayed Price · Currency is EUR
175.54
-8.06 (-4.39%)
At close: Apr 28, 2026

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026183.08183.08182.38182.38--0.66%-
Apr 27, 2026186.12186.80182.62183.60183.600.43%99
Apr 24, 2026181.08184.30180.80182.82182.82-0.75%418
Apr 23, 2026180.00185.00180.00184.20184.20-0.37%555
Apr 22, 2026184.96185.16181.90184.88184.882.29%753
Apr 21, 2026175.00180.74172.98180.74180.743.66%828
Apr 20, 2026164.22174.36164.16174.36173.834.28%79
Apr 17, 2026162.38167.20160.70167.20166.691.49%543
Apr 16, 2026149.66164.74149.66164.74164.238.03%82
Apr 15, 2026157.54157.54151.82152.50152.03-3.16%94
Apr 14, 2026159.76159.76155.36157.48157.00-1.40%193
Apr 13, 2026148.86159.72148.86159.72159.233.06%368
Apr 10, 2026153.80154.98153.80154.98154.50-1.21%127
Apr 9, 2026157.22160.06156.88156.88156.40-0.87%290
Apr 8, 2026158.98159.90157.60158.26157.774.12%1,168
Apr 7, 2026150.74152.00147.54152.00151.536.85%165
Apr 2, 2026142.88142.94142.26142.26141.82-2.80%49
Apr 1, 2026142.10147.34142.10146.36145.915.29%323
Mar 31, 2026143.68146.66135.00139.00138.57-2.28%575
Mar 30, 2026147.56149.00142.24142.24141.80-4.54%741
Mar 27, 2026152.22152.24149.00149.00148.54-2.64%300
Mar 26, 2026157.32161.00152.52153.04152.57-3.83%1,673
Mar 25, 2026152.20159.14152.20159.14158.654.14%504
Mar 24, 2026142.00152.82141.20152.82152.357.63%248
Mar 23, 2026131.34142.62131.34141.98141.541.21%66
Mar 20, 2026135.74143.02135.74140.28139.855.17%792
Mar 19, 2026128.66133.38126.96133.38132.971.48%-
Mar 18, 2026132.38132.38131.44131.44131.04-0.76%8
Mar 17, 2026134.74136.98132.44132.44132.03-2.29%192
Mar 16, 2026132.64135.54132.64135.54135.122.85%135
Mar 13, 2026129.18132.10129.10131.78131.381.71%270
Mar 12, 2026125.26129.56125.26129.56129.162.81%-
Mar 11, 2026123.28126.02123.20126.02125.634.06%-
Mar 10, 2026126.00126.56118.98121.10120.73-0.95%235
Mar 9, 2026122.42123.08122.26122.26121.89-2.89%515
Mar 6, 2026125.58125.90123.04125.90125.510.64%260
Mar 5, 2026125.38127.10125.10125.10124.720.06%115
Mar 4, 2026122.36125.50122.36125.02124.642.86%40
Mar 3, 2026130.16130.16121.54121.54121.17-5.25%640
Mar 2, 2026122.12129.60121.90128.28127.891.81%300
Feb 27, 2026114.34126.00113.48126.00125.6120.02%1,090
Feb 26, 2026103.60106.30103.08104.98104.660.73%170
Feb 25, 202699.39104.2299.39104.22103.902.70%62
Feb 24, 2026101.08101.48100.62101.48101.17-0.86%300
Feb 23, 2026101.38103.48101.38102.36102.052.54%25
Feb 20, 2026100.52100.7099.8299.8299.51-0.60%-
Feb 19, 202698.18102.1497.94100.42100.113.47%119
Feb 18, 202697.5197.6997.0597.0596.75-0.83%15
Feb 17, 202697.7397.8697.4697.8697.56-0.67%-
Feb 16, 202698.5199.7098.4598.5298.223.35%110
Feb 13, 202694.4895.3394.4895.3395.040.82%250
Feb 12, 2026102.98102.9894.3594.5594.26-10.99%215
Feb 11, 2026105.06106.42104.96106.22105.890.68%130
Feb 10, 2026100.32105.50100.32105.50105.183.82%94
Feb 9, 2026101.34101.62100.28101.62101.313.56%301
Feb 6, 202696.5199.6096.5198.1397.830.60%51
Feb 5, 2026102.70103.0097.5497.5497.24-2.67%230
Feb 4, 202699.95100.2299.67100.2299.91-0.10%-
Feb 3, 2026100.82102.4499.61100.32100.011.68%564
Feb 2, 202693.5398.6693.5398.6698.363.85%797
Jan 30, 202696.5998.6295.0095.0094.71-2.74%111
Jan 29, 202696.9797.6895.8497.6897.382.03%210
Jan 28, 202695.8697.2995.5895.7495.450.38%880
Jan 27, 202697.1499.0095.3895.3895.09-0.76%35
Jan 26, 202697.5097.6296.1196.1195.82-1.97%286
Jan 23, 202698.80100.5297.0598.0497.74-2.62%922
Jan 22, 202696.85100.6896.85100.68100.373.27%490
Jan 21, 202696.0798.0195.0097.4997.192.13%360
Jan 20, 2026100.20100.2095.4695.4695.17-6.69%241
Jan 19, 2026102.00102.30100.70102.30101.54-1.25%285
Jan 16, 2026103.06104.80102.94103.60102.83-2.67%140
Jan 15, 2026103.88106.50103.88106.44105.654.01%316
Jan 14, 2026103.74103.74101.56102.34101.580.33%100
Jan 13, 2026102.22102.36102.00102.00101.24-1.92%233
Jan 12, 2026101.54104.84100.84104.00103.222.91%240
Jan 9, 2026100.86103.06100.86101.06100.311.83%61
Jan 8, 2026101.50101.9298.6099.2498.50-3.65%177
Jan 7, 2026106.72106.72102.12103.00102.23-2.24%458
Jan 6, 2026105.66106.32105.04105.36104.570.71%612
Jan 5, 2026108.92110.94104.62104.62103.84-4.40%1,080
Jan 2, 2026106.96109.44106.94109.44108.621.33%30
Dec 30, 2025108.00108.00108.00108.00107.19-0.52%46
Dec 29, 2025108.90109.70108.02108.56107.752.82%159
Dec 23, 2025106.62107.76105.58105.58104.79-1.73%40
Dec 22, 2025107.94109.34107.10107.44106.640.09%684
Dec 19, 2025105.26107.34105.00107.34106.541.23%157
Dec 18, 2025108.20109.22106.04106.04105.25-2.63%140
Dec 17, 2025113.54115.48108.88108.90108.09-3.47%163
Dec 16, 2025110.00113.60109.10112.82111.981.77%277
Dec 15, 2025112.42112.42110.54110.86110.03-0.22%39
Dec 12, 2025116.78116.86111.10111.10110.27-3.96%155
Dec 11, 2025117.88120.08115.68115.68114.82-4.19%122
Dec 10, 2025118.02120.74117.88120.74119.841.89%29
Dec 9, 2025120.04120.08118.38118.50117.62-2.37%60
Dec 8, 2025118.22121.58118.22121.38120.473.06%184
Dec 5, 2025117.20118.70117.20117.78116.903.13%499
Dec 4, 2025113.96115.46113.72114.20113.35-0.70%17
Dec 3, 2025116.36118.08114.86115.00114.14-2.13%134
Dec 2, 2025114.24118.00112.92117.50116.624.06%462
Dec 1, 2025112.26113.30110.92112.92112.08-0.35%428