Dell Technologies Inc. (VIE:DELL)
Austria
· Delayed Price · Currency is EUR 173.62
-9.90 (-5.39%)
At close: Apr 28, 2026
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.90 | 183.90 | 173.62 | 173.62 | 173.62 | -5.39% | 118 |
| Apr 27, 2026 | 184.26 | 186.30 | 183.52 | 183.52 | 183.52 | -0.95% | 147 |
| Apr 24, 2026 | 183.56 | 185.36 | 180.74 | 185.28 | 185.28 | -0.57% | 163 |
| Apr 23, 2026 | 182.22 | 186.34 | 181.52 | 186.34 | 186.34 | 1.01% | 220 |
| Apr 22, 2026 | 183.24 | 184.78 | 183.18 | 184.48 | 184.48 | 3.28% | 111 |
| Apr 21, 2026 | 174.80 | 178.62 | 174.72 | 178.62 | 178.62 | 7.84% | 273 |
| Apr 17, 2026 | 163.50 | 165.64 | 162.90 | 165.64 | 165.11 | 2.46% | 3 |
| Apr 16, 2026 | 150.90 | 161.66 | 150.86 | 161.66 | 161.14 | 5.48% | 2 |
| Apr 15, 2026 | 155.96 | 156.80 | 153.26 | 153.26 | 152.77 | -1.52% | 3 |
| Apr 14, 2026 | 157.44 | 158.04 | 155.62 | 155.62 | 155.12 | -0.18% | - |
| Apr 13, 2026 | 150.74 | 155.90 | 150.74 | 155.90 | 155.40 | 1.75% | 160 |
| Apr 10, 2026 | 154.84 | 156.62 | 153.22 | 153.22 | 152.73 | -0.82% | 71 |
| Apr 9, 2026 | 158.66 | 160.12 | 153.64 | 154.48 | 153.98 | -1.74% | 284 |
| Apr 8, 2026 | 155.00 | 161.62 | 155.00 | 157.22 | 156.71 | 3.94% | 592 |
| Apr 7, 2026 | 149.14 | 151.52 | 147.58 | 151.26 | 150.77 | 1.14% | 203 |
| Apr 2, 2026 | 143.64 | 149.62 | 141.94 | 149.56 | 149.08 | 2.59% | 216 |
| Apr 1, 2026 | 143.56 | 145.78 | 143.32 | 145.78 | 145.31 | 7.02% | 247 |
| Mar 31, 2026 | 144.74 | 145.84 | 136.22 | 136.22 | 135.78 | -7.93% | 741 |
| Mar 30, 2026 | 149.06 | 150.76 | 145.68 | 147.96 | 147.48 | -0.92% | 447 |
| Mar 27, 2026 | 153.78 | 153.78 | 149.34 | 149.34 | 148.86 | -4.40% | 487 |
| Mar 26, 2026 | 157.90 | 160.28 | 156.10 | 156.22 | 155.72 | 0.03% | 753 |
| Mar 25, 2026 | 154.32 | 158.44 | 153.02 | 156.18 | 155.68 | 4.66% | 503 |
| Mar 24, 2026 | 142.42 | 149.22 | 141.68 | 149.22 | 148.74 | 7.91% | 323 |
| Mar 23, 2026 | 134.78 | 141.24 | 134.78 | 138.28 | 137.83 | -3.58% | 437 |
| Mar 20, 2026 | 138.00 | 143.42 | 138.00 | 143.42 | 142.96 | 7.46% | 92 |
| Mar 19, 2026 | 129.74 | 133.72 | 128.12 | 133.46 | 133.03 | 0.71% | - |
| Mar 18, 2026 | 133.34 | 133.82 | 131.88 | 132.52 | 132.09 | -0.48% | - |
| Mar 17, 2026 | 136.08 | 136.22 | 133.16 | 133.16 | 132.73 | -2.25% | - |
| Mar 16, 2026 | 133.18 | 136.22 | 133.18 | 136.22 | 135.78 | 4.34% | 50 |
| Mar 13, 2026 | 130.42 | 132.66 | 130.42 | 130.56 | 130.14 | -0.09% | - |
| Mar 12, 2026 | 126.68 | 130.68 | 126.68 | 130.68 | 130.26 | 2.88% | - |
| Mar 11, 2026 | 124.20 | 127.24 | 123.72 | 127.02 | 126.61 | 2.32% | - |
| Mar 10, 2026 | 125.58 | 126.62 | 121.44 | 124.14 | 123.74 | 0.52% | - |
| Mar 9, 2026 | 123.36 | 125.06 | 123.00 | 123.50 | 123.10 | -2.62% | - |
| Mar 6, 2026 | 126.82 | 126.82 | 124.16 | 126.82 | 126.41 | -0.78% | - |
| Mar 5, 2026 | 125.92 | 127.82 | 125.88 | 127.82 | 127.41 | 1.64% | - |
| Mar 4, 2026 | 123.60 | 127.00 | 123.60 | 125.76 | 125.35 | 2.59% | 580 |
| Mar 3, 2026 | 128.86 | 129.28 | 122.58 | 122.58 | 122.18 | -4.90% | 224 |
| Mar 2, 2026 | 123.28 | 128.90 | 123.28 | 128.90 | 128.48 | 3.83% | 1 |
| Feb 27, 2026 | 115.18 | 124.14 | 114.02 | 124.14 | 123.74 | 19.85% | 226 |
| Feb 26, 2026 | 104.42 | 106.22 | 103.58 | 103.58 | 103.25 | -1.30% | 2 |
| Feb 25, 2026 | 101.12 | 104.94 | 99.95 | 104.94 | 104.60 | 2.96% | 2 |
| Feb 24, 2026 | 101.64 | 102.20 | 101.38 | 101.92 | 101.59 | -0.04% | 2 |
| Feb 23, 2026 | 102.66 | 104.04 | 101.96 | 101.96 | 101.63 | 0.55% | - |
| Feb 20, 2026 | 101.88 | 101.88 | 101.08 | 101.40 | 101.07 | 0.78% | 164 |
| Feb 19, 2026 | 99.37 | 101.80 | 99.12 | 100.62 | 100.30 | 1.62% | 184 |
| Feb 18, 2026 | 98.62 | 99.14 | 98.62 | 99.02 | 98.70 | 0.46% | 92 |
| Feb 17, 2026 | 98.50 | 98.57 | 97.03 | 98.57 | 98.25 | -0.28% | - |
| Feb 16, 2026 | 99.25 | 99.57 | 98.85 | 98.85 | 98.53 | -1.21% | 168 |
| Feb 13, 2026 | 95.35 | 100.06 | 95.35 | 100.06 | 99.74 | 5.40% | 299 |
| Feb 12, 2026 | 103.94 | 103.94 | 94.93 | 94.93 | 94.62 | -9.59% | - |
| Feb 11, 2026 | 106.08 | 107.04 | 105.00 | 105.00 | 104.66 | -0.06% | - |
| Feb 10, 2026 | 101.34 | 105.06 | 101.34 | 105.06 | 104.72 | 3.12% | - |
| Feb 9, 2026 | 102.02 | 102.02 | 100.60 | 101.88 | 101.55 | -0.55% | - |
| Feb 6, 2026 | 97.89 | 102.44 | 97.89 | 102.44 | 102.11 | 5.30% | - |
| Feb 5, 2026 | 103.42 | 103.66 | 97.28 | 97.28 | 96.97 | -4.87% | - |
| Feb 4, 2026 | 100.70 | 102.26 | 100.14 | 102.26 | 101.93 | 1.53% | - |
| Feb 3, 2026 | 101.56 | 101.74 | 100.72 | 100.72 | 100.39 | 1.63% | 10 |
| Feb 2, 2026 | 94.87 | 99.10 | 94.87 | 99.10 | 98.78 | 3.14% | 204 |
| Jan 30, 2026 | 97.10 | 97.88 | 96.08 | 96.08 | 95.77 | -2.75% | - |
| Jan 29, 2026 | 97.99 | 98.80 | 97.77 | 98.80 | 98.48 | -0.08% | - |
| Jan 28, 2026 | 96.90 | 98.88 | 96.46 | 98.88 | 98.56 | 1.72% | - |
| Jan 27, 2026 | 98.35 | 98.40 | 97.21 | 97.21 | 96.90 | -0.68% | - |
| Jan 26, 2026 | 97.17 | 97.88 | 96.72 | 97.88 | 97.56 | 0.26% | 10 |
| Jan 23, 2026 | 100.06 | 100.06 | 97.63 | 97.63 | 97.31 | -3.83% | - |
| Jan 22, 2026 | 97.77 | 101.52 | 97.76 | 101.52 | 101.19 | 5.84% | - |
| Jan 21, 2026 | 95.50 | 95.92 | 95.19 | 95.92 | 95.61 | -1.25% | - |
| Jan 20, 2026 | 100.94 | 100.94 | 97.13 | 97.13 | 96.82 | -7.51% | - |
| Jan 16, 2026 | 103.90 | 105.02 | 103.04 | 105.02 | 104.23 | -1.22% | - |
| Jan 15, 2026 | 103.72 | 106.32 | 103.72 | 106.32 | 105.52 | 4.15% | - |
| Jan 14, 2026 | 102.96 | 102.96 | 102.08 | 102.08 | 101.31 | -0.78% | - |
| Jan 13, 2026 | 103.66 | 104.06 | 102.88 | 102.88 | 102.11 | -1.08% | - |
| Jan 12, 2026 | 102.28 | 104.00 | 101.84 | 104.00 | 103.22 | 1.52% | - |
| Jan 9, 2026 | 101.60 | 102.44 | 101.60 | 102.44 | 101.67 | 2.79% | - |
| Jan 8, 2026 | 102.46 | 102.46 | 99.66 | 99.66 | 98.91 | -2.16% | - |
| Jan 7, 2026 | 105.88 | 106.02 | 101.86 | 101.86 | 101.10 | -4.05% | - |
| Jan 6, 2026 | 106.54 | 107.10 | 106.14 | 106.16 | 105.36 | -0.09% | - |
| Jan 5, 2026 | 109.80 | 110.70 | 106.26 | 106.26 | 105.46 | -2.85% | - |
| Jan 2, 2026 | 108.26 | 109.52 | 108.26 | 109.38 | 108.56 | 0.87% | - |
| Dec 30, 2025 | 108.16 | 108.46 | 108.16 | 108.44 | 107.63 | -0.28% | - |
| Dec 29, 2025 | 109.40 | 109.40 | 108.60 | 108.74 | 107.92 | 0.22% | - |
| Dec 23, 2025 | 107.26 | 108.50 | 106.86 | 108.50 | 107.69 | 0.95% | - |
| Dec 22, 2025 | 108.68 | 109.20 | 107.48 | 107.48 | 106.67 | 0.45% | - |
| Dec 19, 2025 | 106.02 | 107.00 | 105.70 | 107.00 | 106.20 | 0.13% | - |
| Dec 18, 2025 | 109.16 | 109.90 | 106.86 | 106.86 | 106.06 | -1.73% | - |
| Dec 17, 2025 | 114.26 | 114.76 | 108.74 | 108.74 | 107.92 | -3.85% | - |
| Dec 16, 2025 | 109.46 | 113.10 | 109.46 | 113.10 | 112.25 | 1.18% | - |
| Dec 15, 2025 | 110.96 | 111.92 | 110.96 | 111.78 | 110.94 | -0.78% | - |
| Dec 12, 2025 | 117.60 | 117.70 | 112.66 | 112.66 | 111.81 | -2.95% | 10 |
| Dec 11, 2025 | 118.40 | 119.14 | 116.08 | 116.08 | 115.21 | -2.86% | - |
| Dec 10, 2025 | 118.62 | 119.50 | 118.34 | 119.50 | 118.60 | 0.50% | - |
| Dec 9, 2025 | 120.78 | 120.98 | 118.90 | 118.90 | 118.01 | -1.85% | - |
| Dec 8, 2025 | 119.88 | 121.14 | 119.16 | 121.14 | 120.23 | 2.96% | - |
| Dec 5, 2025 | 118.94 | 119.32 | 117.66 | 117.66 | 116.78 | -0.46% | - |
| Dec 4, 2025 | 114.88 | 118.20 | 114.60 | 118.20 | 117.31 | 3.03% | - |
| Dec 3, 2025 | 117.10 | 117.36 | 114.72 | 114.72 | 113.86 | -1.61% | - |
| Dec 2, 2025 | 113.52 | 116.60 | 113.52 | 116.60 | 115.72 | 3.83% | - |
| Dec 1, 2025 | 112.92 | 113.64 | 112.30 | 112.30 | 111.46 | -1.59% | - |
| Nov 28, 2025 | 115.78 | 115.78 | 114.12 | 114.12 | 113.26 | -1.37% | - |
| Nov 27, 2025 | 115.34 | 115.70 | 115.34 | 115.70 | 114.83 | -0.26% | - |