Dell Technologies Inc. (VIE:DELL)
Austria
· Delayed Price · Currency is EUR 123.00
-3.82 (-3.01%)
Last updated: Mar 9, 2026, 3:30 PM CET
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126.82 | 126.82 | 124.16 | 126.82 | 126.82 | -0.78% | - |
| Mar 5, 2026 | 125.92 | 127.82 | 125.88 | 127.82 | 127.82 | 1.64% | - |
| Mar 4, 2026 | 123.60 | 127.00 | 123.60 | 125.76 | 125.76 | 2.59% | 580 |
| Mar 3, 2026 | 128.86 | 129.28 | 122.58 | 122.58 | 122.58 | -4.90% | 224 |
| Mar 2, 2026 | 123.28 | 128.90 | 123.28 | 128.90 | 128.90 | 3.83% | 1 |
| Feb 27, 2026 | 115.18 | 124.14 | 114.02 | 124.14 | 124.14 | 19.85% | 226 |
| Feb 26, 2026 | 104.42 | 106.22 | 103.58 | 103.58 | 103.58 | -1.30% | 2 |
| Feb 25, 2026 | 101.12 | 104.94 | 99.95 | 104.94 | 104.94 | 2.96% | 2 |
| Feb 24, 2026 | 101.64 | 102.20 | 101.38 | 101.92 | 101.92 | -0.04% | 2 |
| Feb 23, 2026 | 102.66 | 104.04 | 101.96 | 101.96 | 101.96 | 0.55% | - |
| Feb 20, 2026 | 101.88 | 101.88 | 101.08 | 101.40 | 101.40 | 0.78% | 164 |
| Feb 19, 2026 | 99.37 | 101.80 | 99.12 | 100.62 | 100.62 | 1.62% | 184 |
| Feb 18, 2026 | 98.62 | 99.14 | 98.62 | 99.02 | 99.02 | 0.46% | 92 |
| Feb 17, 2026 | 98.50 | 98.57 | 97.03 | 98.57 | 98.57 | -0.28% | - |
| Feb 16, 2026 | 99.25 | 99.57 | 98.85 | 98.85 | 98.85 | -1.21% | 168 |
| Feb 13, 2026 | 95.35 | 100.06 | 95.35 | 100.06 | 100.06 | 5.40% | 299 |
| Feb 12, 2026 | 103.94 | 103.94 | 94.93 | 94.93 | 94.93 | -9.59% | - |
| Feb 11, 2026 | 106.08 | 107.04 | 105.00 | 105.00 | 105.00 | -0.06% | - |
| Feb 10, 2026 | 101.34 | 105.06 | 101.34 | 105.06 | 105.06 | 3.12% | - |
| Feb 9, 2026 | 102.02 | 102.02 | 100.60 | 101.88 | 101.88 | -0.55% | - |
| Feb 6, 2026 | 97.89 | 102.44 | 97.89 | 102.44 | 102.44 | 5.30% | - |
| Feb 5, 2026 | 103.42 | 103.66 | 97.28 | 97.28 | 97.28 | -4.87% | - |
| Feb 4, 2026 | 100.70 | 102.26 | 100.14 | 102.26 | 102.26 | 1.53% | - |
| Feb 3, 2026 | 101.56 | 101.74 | 100.72 | 100.72 | 100.72 | 1.63% | 10 |
| Feb 2, 2026 | 94.87 | 99.10 | 94.87 | 99.10 | 99.10 | 3.14% | 204 |
| Jan 30, 2026 | 97.10 | 97.88 | 96.08 | 96.08 | 96.08 | -2.75% | - |
| Jan 29, 2026 | 97.99 | 98.80 | 97.77 | 98.80 | 98.80 | -0.08% | - |
| Jan 28, 2026 | 96.90 | 98.88 | 96.46 | 98.88 | 98.88 | 1.72% | - |
| Jan 27, 2026 | 98.35 | 98.40 | 97.21 | 97.21 | 97.21 | -0.68% | - |
| Jan 26, 2026 | 97.17 | 97.88 | 96.72 | 97.88 | 97.88 | 0.26% | 10 |
| Jan 23, 2026 | 100.06 | 100.06 | 97.63 | 97.63 | 97.63 | -3.83% | - |
| Jan 22, 2026 | 97.77 | 101.52 | 97.76 | 101.52 | 101.52 | 5.84% | - |
| Jan 21, 2026 | 95.50 | 95.92 | 95.19 | 95.92 | 95.92 | -1.25% | - |
| Jan 20, 2026 | 100.94 | 100.94 | 97.13 | 97.13 | 97.13 | -7.51% | - |
| Jan 16, 2026 | 103.90 | 105.02 | 103.04 | 105.02 | 104.57 | -1.22% | - |
| Jan 15, 2026 | 103.72 | 106.32 | 103.72 | 106.32 | 105.86 | 4.15% | - |
| Jan 14, 2026 | 102.96 | 102.96 | 102.08 | 102.08 | 101.64 | -0.78% | - |
| Jan 13, 2026 | 103.66 | 104.06 | 102.88 | 102.88 | 102.44 | -1.08% | - |
| Jan 12, 2026 | 102.28 | 104.00 | 101.84 | 104.00 | 103.55 | 1.52% | - |
| Jan 9, 2026 | 101.60 | 102.44 | 101.60 | 102.44 | 102.00 | 2.79% | - |
| Jan 8, 2026 | 102.46 | 102.46 | 99.66 | 99.66 | 99.23 | -2.16% | - |
| Jan 7, 2026 | 105.88 | 106.02 | 101.86 | 101.86 | 101.42 | -4.05% | - |
| Jan 6, 2026 | 106.54 | 107.10 | 106.14 | 106.16 | 105.70 | -0.09% | - |
| Jan 5, 2026 | 109.80 | 110.70 | 106.26 | 106.26 | 105.80 | -2.85% | - |
| Jan 2, 2026 | 108.26 | 109.52 | 108.26 | 109.38 | 108.91 | 0.87% | - |
| Dec 30, 2025 | 108.16 | 108.46 | 108.16 | 108.44 | 107.97 | -0.28% | - |
| Dec 29, 2025 | 109.40 | 109.40 | 108.60 | 108.74 | 108.27 | 0.22% | - |
| Dec 23, 2025 | 107.26 | 108.50 | 106.86 | 108.50 | 108.03 | 0.95% | - |
| Dec 22, 2025 | 108.68 | 109.20 | 107.48 | 107.48 | 107.02 | 0.45% | - |
| Dec 19, 2025 | 106.02 | 107.00 | 105.70 | 107.00 | 106.54 | 0.13% | - |
| Dec 18, 2025 | 109.16 | 109.90 | 106.86 | 106.86 | 106.40 | -1.73% | - |
| Dec 17, 2025 | 114.26 | 114.76 | 108.74 | 108.74 | 108.27 | -3.85% | - |
| Dec 16, 2025 | 109.46 | 113.10 | 109.46 | 113.10 | 112.61 | 1.18% | - |
| Dec 15, 2025 | 110.96 | 111.92 | 110.96 | 111.78 | 111.30 | -0.78% | - |
| Dec 12, 2025 | 117.60 | 117.70 | 112.66 | 112.66 | 112.18 | -2.95% | 10 |
| Dec 11, 2025 | 118.40 | 119.14 | 116.08 | 116.08 | 115.58 | -2.86% | - |
| Dec 10, 2025 | 118.62 | 119.50 | 118.34 | 119.50 | 118.99 | 0.50% | - |
| Dec 9, 2025 | 120.78 | 120.98 | 118.90 | 118.90 | 118.39 | -1.85% | - |
| Dec 8, 2025 | 119.88 | 121.14 | 119.16 | 121.14 | 120.62 | 2.96% | - |
| Dec 5, 2025 | 118.94 | 119.32 | 117.66 | 117.66 | 117.15 | -0.46% | - |
| Dec 4, 2025 | 114.88 | 118.20 | 114.60 | 118.20 | 117.69 | 3.03% | - |
| Dec 3, 2025 | 117.10 | 117.36 | 114.72 | 114.72 | 114.23 | -1.61% | - |
| Dec 2, 2025 | 113.52 | 116.60 | 113.52 | 116.60 | 116.10 | 3.83% | - |
| Dec 1, 2025 | 112.92 | 113.64 | 112.30 | 112.30 | 111.82 | -1.59% | - |
| Nov 28, 2025 | 115.78 | 115.78 | 114.12 | 114.12 | 113.63 | -1.37% | - |
| Nov 27, 2025 | 115.34 | 115.70 | 115.34 | 115.70 | 115.20 | -0.26% | - |
| Nov 26, 2025 | 114.16 | 116.00 | 112.80 | 116.00 | 115.50 | 6.77% | 20 |
| Nov 25, 2025 | 110.72 | 110.72 | 106.90 | 108.64 | 108.17 | -0.04% | - |
| Nov 24, 2025 | 107.96 | 108.68 | 107.26 | 108.68 | 108.21 | 4.86% | 10 |
| Nov 21, 2025 | 101.72 | 103.64 | 101.04 | 103.64 | 103.20 | -2.12% | - |
| Nov 20, 2025 | 108.56 | 108.56 | 105.88 | 105.88 | 105.43 | 1.89% | - |
| Nov 19, 2025 | 106.16 | 106.62 | 103.92 | 103.92 | 103.47 | -2.59% | - |
| Nov 18, 2025 | 104.90 | 106.68 | 104.68 | 106.68 | 106.22 | -0.89% | - |
| Nov 17, 2025 | 112.74 | 112.74 | 107.28 | 107.64 | 107.18 | -8.22% | - |
| Nov 14, 2025 | 114.02 | 117.28 | 111.86 | 117.28 | 116.78 | -0.31% | - |
| Nov 13, 2025 | 122.22 | 122.22 | 117.64 | 117.64 | 117.13 | -4.54% | 10 |
| Nov 12, 2025 | 121.20 | 123.24 | 120.68 | 123.24 | 122.71 | 4.14% | - |
| Nov 11, 2025 | 122.80 | 122.80 | 118.34 | 118.34 | 117.83 | -3.52% | - |
| Nov 10, 2025 | 130.50 | 130.50 | 122.66 | 122.66 | 122.13 | -3.51% | - |
| Nov 7, 2025 | 129.82 | 129.82 | 127.12 | 127.12 | 126.57 | -2.53% | - |
| Nov 6, 2025 | 132.54 | 133.44 | 130.42 | 130.42 | 129.86 | -1.00% | - |
| Nov 5, 2025 | 132.50 | 132.68 | 131.24 | 131.74 | 131.17 | -3.54% | - |
| Nov 4, 2025 | 136.42 | 136.58 | 135.44 | 136.58 | 135.99 | -3.49% | - |
| Nov 3, 2025 | 141.46 | 145.94 | 141.46 | 141.52 | 140.91 | 2.30% | - |
| Oct 31, 2025 | 140.30 | 141.22 | 138.34 | 138.34 | 137.75 | -1.91% | - |
| Oct 30, 2025 | 140.42 | 141.04 | 140.28 | 141.04 | 140.43 | -0.25% | - |
| Oct 29, 2025 | 143.32 | 144.16 | 141.40 | 141.40 | 140.79 | 0.71% | - |
| Oct 28, 2025 | 139.72 | 140.40 | 139.14 | 140.40 | 139.80 | 1.52% | - |
| Oct 27, 2025 | 138.88 | 138.88 | 138.28 | 138.30 | 137.71 | 0.80% | - |
| Oct 24, 2025 | 133.98 | 137.20 | 133.98 | 137.20 | 136.61 | 3.50% | - |
| Oct 23, 2025 | 129.66 | 132.56 | 129.32 | 132.56 | 131.99 | 5.52% | - |
| Oct 22, 2025 | 129.40 | 130.08 | 125.62 | 125.62 | 125.08 | -2.36% | - |
| Oct 21, 2025 | 126.92 | 128.66 | 126.80 | 128.66 | 128.11 | 1.39% | - |
| Oct 17, 2025 | 125.16 | 128.94 | 125.16 | 126.90 | 125.91 | -4.70% | - |
| Oct 16, 2025 | 132.78 | 133.32 | 132.78 | 133.16 | 132.12 | -0.21% | - |
| Oct 15, 2025 | 129.54 | 133.44 | 129.54 | 133.44 | 132.40 | 2.71% | - |
| Oct 14, 2025 | 129.80 | 129.92 | 129.80 | 129.92 | 128.90 | -1.87% | - |
| Oct 13, 2025 | 133.22 | 134.38 | 132.40 | 132.40 | 131.36 | 1.38% | - |
| Oct 10, 2025 | 135.62 | 136.04 | 130.60 | 130.60 | 129.58 | -3.98% | 30 |
| Oct 9, 2025 | 141.60 | 141.60 | 136.02 | 136.02 | 134.96 | -3.57% | - |