Dell Technologies Inc. (12DA) Price History
Daily open, high, low, close and volume for Dell Technologies Inc. (12DA) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €513.10 | €522.50 | €505.80 | €509.30 | 53 |
| 2026-10-07 | €508.00 | €521.30 | €503.10 | €520.10 | 95 |
| 2026-10-06 | €491.45 | €520.50 | €490.10 | €509.80 | 649 |
| 2026-10-05 | €507.50 | €507.50 | €492.35 | €497.45 | 224 |
| 2026-10-02 | €480.95 | €504.90 | €480.95 | €504.90 | 188 |
| 2026-10-01 | €480.60 | €483.15 | €465.00 | €465.00 | 61 |
| 2026-09-30 | €471.65 | €483.65 | €471.65 | €482.45 | 37 |
| 2026-09-29 | €474.45 | €484.80 | €474.45 | €478.10 | 17 |
| 2026-09-28 | €482.60 | €486.65 | €475.45 | €475.45 | 587 |
| 2026-09-25 | €476.10 | €500.00 | €476.10 | €500.00 | 100 |
| 2026-09-24 | €475.90 | €476.00 | €464.15 | €468.60 | 842 |
| 2026-09-23 | €488.00 | €489.00 | €478.05 | €480.35 | 159 |
| 2026-09-22 | €496.50 | €502.30 | €482.95 | €482.95 | 35 |
| 2026-09-21 | €506.60 | €509.90 | €493.45 | €493.45 | 184 |
| 2026-09-18 | €513.30 | €521.20 | €499.00 | €499.60 | 274 |
| 2026-09-17 | €492.30 | €518.30 | €491.10 | €518.30 | 203 |
| 2026-09-16 | €480.35 | €493.60 | €474.80 | €478.35 | 138 |
| 2026-09-15 | €469.05 | €490.60 | €456.85 | €479.55 | 107 |
| 2026-09-14 | €481.10 | €481.10 | €460.80 | €460.80 | 63 |
| 2026-09-11 | €438.25 | €488.35 | €438.25 | €482.10 | 685 |
| 2026-09-10 | €463.75 | €463.75 | €439.60 | €439.60 | 65 |
| 2026-09-09 | €455.50 | €478.95 | €455.10 | €464.20 | 104 |
| 2026-09-08 | €450.60 | €463.70 | €444.00 | €457.15 | 68 |
| 2026-09-07 | €449.70 | €458.65 | €449.70 | €458.65 | 191 |
| 2026-09-04 | €445.00 | €451.85 | €438.55 | €449.55 | 330 |
| 2026-09-03 | €413.40 | €450.00 | €413.40 | €441.00 | 254 |
| 2026-09-02 | €405.90 | €420.05 | €384.40 | €420.05 | 286 |
| 2026-09-01 | €398.00 | €399.80 | €388.60 | €390.10 | 128 |
| 2026-08-31 | €387.00 | €397.95 | €387.00 | €397.95 | 423 |
| 2026-08-28 | €398.00 | €403.95 | €397.50 | €399.20 | 25 |
| 2026-08-27 | €400.00 | €409.00 | €396.10 | €400.75 | 68 |
| 2026-08-26 | €383.05 | €400.00 | €380.50 | €400.00 | 158 |
| 2026-08-25 | €373.55 | €384.10 | €372.00 | €384.10 | 21 |
| 2026-08-24 | €368.15 | €374.75 | €368.15 | €369.80 | 24 |
| 2026-08-21 | €371.15 | €377.70 | €369.90 | €377.70 | 72 |
| 2026-08-20 | €379.05 | €383.80 | €369.40 | €373.80 | 129 |
| 2026-08-19 | €393.25 | €406.30 | €372.60 | €372.85 | 118 |
| 2026-08-18 | €402.40 | €402.40 | €397.70 | €401.15 | 68 |
| 2026-08-17 | €427.60 | €434.85 | €415.20 | €415.20 | 1,223 |
| 2026-08-14 | €424.60 | €432.00 | €423.85 | €426.75 | 227 |
| 2026-08-13 | €433.30 | €441.40 | €430.65 | €432.50 | 174 |
| 2026-08-12 | €391.90 | €419.70 | €384.60 | €419.70 | 73 |
| 2026-08-11 | €393.50 | €398.10 | €379.95 | €385.45 | 286 |
| 2026-08-10 | €397.95 | €410.40 | €389.15 | €410.40 | 130 |
| 2026-08-07 | €386.50 | €389.90 | €370.00 | €370.00 | 81 |
| 2026-08-06 | €397.15 | €400.90 | €369.40 | €388.10 | 89 |
| 2026-08-05 | €406.70 | €416.85 | €395.35 | €414.65 | 434 |
| 2026-08-04 | €376.70 | €408.85 | €376.70 | €408.85 | 643 |
| 2026-08-03 | €360.25 | €360.25 | €340.00 | €340.00 | 54 |
| 2026-07-31 | €350.80 | €359.75 | €350.80 | €359.75 | 5 |
| 2026-07-30 | €322.80 | €356.05 | €320.00 | €355.35 | 112 |
| 2026-07-29 | €334.70 | €342.00 | €322.70 | €323.90 | 49 |
| 2026-07-28 | €360.35 | €370.00 | €310.00 | €334.20 | 215 |
| 2026-07-27 | €388.05 | €395.60 | €371.10 | €371.30 | 60 |
| 2026-07-24 | €379.55 | €390.05 | €379.55 | €384.05 | 15 |
| 2026-07-23 | €382.80 | €391.00 | €379.90 | €387.95 | 500 |
| 2026-07-22 | €363.15 | €390.95 | €360.20 | €390.95 | 2 |
| 2026-07-21 | €339.95 | €355.00 | €339.95 | €355.00 | 59 |
| 2026-07-20 | €350.10 | €354.85 | €340.00 | €340.00 | 158 |
| 2026-07-17 | €322.35 | €355.25 | €320.00 | €353.70 | 510 |
| 2026-07-16 | €352.45 | €355.00 | €343.90 | €343.90 | 222 |
| 2026-07-15 | €409.10 | €410.05 | €344.85 | €356.90 | 240 |
| 2026-07-14 | €373.45 | €403.00 | €373.45 | €391.90 | 408 |
| 2026-07-13 | €366.15 | €381.00 | €366.15 | €369.80 | 375 |
| 2026-07-10 | €395.00 | €395.00 | €386.95 | €388.60 | 183 |
| 2026-07-09 | €377.50 | €398.85 | €377.50 | €395.00 | 193 |
| 2026-07-08 | €370.10 | €370.10 | €360.55 | €360.55 | 16 |
| 2026-07-07 | €357.60 | €368.30 | €346.30 | €368.30 | 334 |
| 2026-07-06 | €346.25 | €375.00 | €344.95 | €357.85 | 250 |
| 2026-07-03 | €345.25 | €348.60 | €344.00 | €344.00 | 69 |
| 2026-07-02 | €364.95 | €364.95 | €345.00 | €345.00 | 79 |
| 2026-07-01 | €373.00 | €384.35 | €363.85 | €384.35 | 156 |
| 2026-06-30 | €361.70 | €375.15 | €358.60 | €372.00 | 112 |
| 2026-06-29 | €354.80 | €354.80 | €331.35 | €345.95 | 266 |
| 2026-06-26 | €351.95 | €351.95 | €343.90 | €343.90 | 126 |
| 2026-06-25 | €380.05 | €390.30 | €346.00 | €355.35 | 257 |
| 2026-06-24 | €380.00 | €384.35 | €368.30 | €384.35 | 404 |
| 2026-06-23 | €348.75 | €382.20 | €343.60 | €378.90 | 234 |
| 2026-06-22 | €352.00 | €369.05 | €352.00 | €364.60 | 104 |
| 2026-06-19 | €358.00 | €361.80 | €355.45 | €356.80 | 149 |
| 2026-06-18 | €373.85 | €377.70 | €360.10 | €360.10 | 479 |
| 2026-06-17 | €348.25 | €370.00 | €348.25 | €370.00 | 74 |
| 2026-06-16 | €355.95 | €360.85 | €349.50 | €352.55 | 335 |
| 2026-06-15 | €352.20 | €359.10 | €347.10 | €356.00 | 1,103 |
| 2026-06-12 | €333.05 | €349.65 | €333.05 | €349.65 | 288 |
| 2026-06-11 | €325.10 | €329.00 | €319.30 | €329.00 | 88 |
| 2026-06-10 | €318.60 | €340.50 | €315.15 | €330.10 | 602 |
| 2026-06-09 | €345.90 | €351.70 | €309.50 | €320.60 | 519 |
| 2026-06-08 | €333.00 | €350.00 | €333.00 | €348.65 | 871 |
| 2026-06-05 | €350.00 | €358.00 | €335.05 | €335.05 | 935 |
| 2026-06-04 | €352.45 | €362.45 | €338.70 | €362.45 | 880 |
| 2026-06-03 | €370.30 | €381.30 | €350.00 | €362.70 | 1,343 |
| 2026-06-02 | €409.05 | €416.85 | €372.90 | €378.55 | 1,425 |
| 2026-06-01 | €376.85 | €403.90 | €362.35 | €403.40 | 2,149 |
| 2026-05-29 | €386.90 | €386.90 | €349.00 | €361.75 | 2,185 |
| 2026-05-28 | €276.35 | €280.00 | €270.95 | €275.75 | 1,246 |
| 2026-05-27 | €265.30 | €270.70 | €262.85 | €262.85 | 1,140 |
| 2026-05-26 | €263.00 | €265.70 | €258.30 | €262.65 | 1,061 |
| 2026-05-25 | €259.95 | €263.95 | €259.20 | €261.00 | 717 |
| 2026-05-22 | €220.55 | €256.75 | €219.65 | €253.55 | 176 |
| 2026-05-21 | €211.80 | €217.10 | €207.10 | €217.10 | 56 |
| 2026-05-20 | €202.30 | €212.55 | €202.30 | €209.85 | 384 |
| 2026-05-19 | €201.95 | €206.05 | €199.28 | €202.00 | 456 |
| 2026-05-18 | €205.00 | €210.50 | €199.42 | €199.42 | 637 |
| 2026-05-15 | €206.95 | €207.20 | €205.00 | €205.45 | 144 |
| 2026-05-14 | €208.95 | €215.00 | €207.95 | €215.00 | 85 |
| 2026-05-13 | €208.00 | €210.25 | €203.95 | €208.30 | 440 |
| 2026-05-12 | €204.95 | €209.15 | €197.90 | €200.55 | 401 |
| 2026-05-11 | €222.90 | €225.05 | €206.90 | €209.95 | 1,199 |
| 2026-05-08 | €195.02 | €210.70 | €195.02 | €210.70 | 102 |
| 2026-05-07 | €205.00 | €205.00 | €195.00 | €195.00 | 444 |
| 2026-05-06 | €189.94 | €191.00 | €186.06 | €191.00 | 139 |
| 2026-05-05 | €180.00 | €181.30 | €179.88 | €181.30 | 0 |
| 2026-05-04 | €179.10 | €180.82 | €177.70 | €180.82 | 167 |
| 2026-04-30 | €174.42 | €177.66 | €172.54 | €177.66 | 479 |
| 2026-04-29 | €178.84 | €178.84 | €174.18 | €174.18 | 99 |
| 2026-04-28 | €183.08 | €183.08 | €175.54 | €177.00 | 135 |
| 2026-04-27 | €186.12 | €186.80 | €182.62 | €183.60 | 99 |
| 2026-04-24 | €181.08 | €184.30 | €180.80 | €182.82 | 418 |
| 2026-04-23 | €180.00 | €185.00 | €180.00 | €184.20 | 555 |
| 2026-04-22 | €184.96 | €185.16 | €181.90 | €184.88 | 753 |
| 2026-04-21 | €175.00 | €180.74 | €172.98 | €180.74 | 828 |
| 2026-04-20 | €164.22 | €174.36 | €164.16 | €174.36 | 79 |
| 2026-04-17 | €162.38 | €167.20 | €160.70 | €167.20 | 543 |
| 2026-04-16 | €149.66 | €164.74 | €149.66 | €164.74 | 82 |
| 2026-04-15 | €157.54 | €157.54 | €151.82 | €152.50 | 94 |
| 2026-04-14 | €159.76 | €159.76 | €155.36 | €157.48 | 193 |
| 2026-04-13 | €148.86 | €159.72 | €148.86 | €159.72 | 368 |
| 2026-04-10 | €153.80 | €154.98 | €153.80 | €154.98 | 127 |
| 2026-04-09 | €157.22 | €160.06 | €156.88 | €156.88 | 290 |
| 2026-04-08 | €158.98 | €159.90 | €157.60 | €158.26 | 1,168 |
| 2026-04-07 | €150.74 | €152.00 | €147.54 | €152.00 | 165 |
| 2026-04-02 | €142.88 | €142.94 | €142.26 | €142.26 | 49 |
| 2026-04-01 | €142.10 | €147.34 | €142.10 | €146.36 | 323 |
| 2026-03-31 | €143.68 | €146.66 | €135.00 | €139.00 | 575 |
| 2026-03-30 | €147.56 | €149.00 | €142.24 | €142.24 | 741 |
| 2026-03-27 | €152.22 | €152.24 | €149.00 | €149.00 | 300 |
| 2026-03-26 | €157.32 | €161.00 | €152.52 | €153.04 | 1,673 |
| 2026-03-25 | €152.20 | €159.14 | €152.20 | €159.14 | 504 |
| 2026-03-24 | €142.00 | €152.82 | €141.20 | €152.82 | 248 |
| 2026-03-23 | €131.34 | €142.62 | €131.34 | €141.98 | 66 |
| 2026-03-20 | €135.74 | €143.02 | €135.74 | €140.28 | 792 |
| 2026-03-19 | €128.66 | €133.38 | €126.96 | €133.38 | 0 |
| 2026-03-18 | €132.38 | €132.38 | €131.44 | €131.44 | 8 |
| 2026-03-17 | €134.74 | €136.98 | €132.44 | €132.44 | 192 |
| 2026-03-16 | €132.64 | €135.54 | €132.64 | €135.54 | 135 |
| 2026-03-13 | €129.18 | €132.10 | €129.10 | €131.78 | 270 |
| 2026-03-12 | €125.26 | €129.56 | €125.26 | €129.56 | 0 |
| 2026-03-11 | €123.28 | €126.02 | €123.20 | €126.02 | 0 |
| 2026-03-10 | €126.00 | €126.56 | €118.98 | €121.10 | 235 |
| 2026-03-09 | €122.42 | €123.08 | €122.26 | €122.26 | 515 |
| 2026-03-06 | €125.58 | €125.90 | €123.04 | €125.90 | 260 |
| 2026-03-05 | €125.38 | €127.10 | €125.10 | €125.10 | 115 |
| 2026-03-04 | €122.36 | €125.50 | €122.36 | €125.02 | 40 |
| 2026-03-03 | €130.16 | €130.16 | €121.54 | €121.54 | 640 |
| 2026-03-02 | €122.12 | €129.60 | €121.90 | €128.28 | 300 |
| 2026-02-27 | €114.34 | €126.00 | €113.48 | €126.00 | 1,090 |
| 2026-02-26 | €103.60 | €106.30 | €103.08 | €104.98 | 170 |
| 2026-02-25 | €99.39 | €104.22 | €99.39 | €104.22 | 62 |
| 2026-02-24 | €101.08 | €101.48 | €100.62 | €101.48 | 300 |
| 2026-02-23 | €101.38 | €103.48 | €101.38 | €102.36 | 25 |
| 2026-02-20 | €100.52 | €100.70 | €99.82 | €99.82 | 0 |
| 2026-02-19 | €98.18 | €102.14 | €97.94 | €100.42 | 119 |
| 2026-02-18 | €97.51 | €97.69 | €97.05 | €97.05 | 15 |
| 2026-02-17 | €97.73 | €97.86 | €97.46 | €97.86 | 0 |
| 2026-02-16 | €98.51 | €99.70 | €98.45 | €98.52 | 110 |
| 2026-02-13 | €94.48 | €95.33 | €94.48 | €95.33 | 250 |
| 2026-02-12 | €102.98 | €102.98 | €94.35 | €94.55 | 215 |
| 2026-02-11 | €105.06 | €106.42 | €104.96 | €106.22 | 130 |
| 2026-02-10 | €100.32 | €105.50 | €100.32 | €105.50 | 94 |
| 2026-02-09 | €101.34 | €101.62 | €100.28 | €101.62 | 301 |
| 2026-02-06 | €96.51 | €99.60 | €96.51 | €98.13 | 51 |
| 2026-02-05 | €102.70 | €103.00 | €97.54 | €97.54 | 230 |
| 2026-02-04 | €99.95 | €100.22 | €99.67 | €100.22 | 0 |
| 2026-02-03 | €100.82 | €102.44 | €99.61 | €100.32 | 564 |
| 2026-02-02 | €93.53 | €98.66 | €93.53 | €98.66 | 797 |
| 2026-01-30 | €96.59 | €98.62 | €95.00 | €95.00 | 111 |
| 2026-01-29 | €96.97 | €97.68 | €95.84 | €97.68 | 210 |
| 2026-01-28 | €95.86 | €97.29 | €95.58 | €95.74 | 880 |
| 2026-01-27 | €97.14 | €99.00 | €95.38 | €95.38 | 35 |
| 2026-01-26 | €97.50 | €97.62 | €96.11 | €96.11 | 286 |
| 2026-01-23 | €98.80 | €100.52 | €97.05 | €98.04 | 922 |
| 2026-01-22 | €96.85 | €100.68 | €96.85 | €100.68 | 490 |
| 2026-01-21 | €96.07 | €98.01 | €95.00 | €97.49 | 360 |
| 2026-01-20 | €100.20 | €100.20 | €95.46 | €95.46 | 241 |
| 2026-01-19 | €102.00 | €102.30 | €100.70 | €102.30 | 285 |
| 2026-01-16 | €103.06 | €104.80 | €102.94 | €103.60 | 140 |
| 2026-01-15 | €103.88 | €106.50 | €103.88 | €106.44 | 316 |
| 2026-01-14 | €103.74 | €103.74 | €101.56 | €102.34 | 100 |
| 2026-01-13 | €102.22 | €102.36 | €102.00 | €102.00 | 233 |
| 2026-01-12 | €101.54 | €104.84 | €100.84 | €104.00 | 240 |
| 2026-01-09 | €100.86 | €103.06 | €100.86 | €101.06 | 61 |
| 2026-01-08 | €101.50 | €101.92 | €98.60 | €99.24 | 177 |
| 2026-01-07 | €106.72 | €106.72 | €102.12 | €103.00 | 458 |
| 2026-01-06 | €105.66 | €106.32 | €105.04 | €105.36 | 612 |
| 2026-01-05 | €108.92 | €110.94 | €104.62 | €104.62 | 1,080 |
| 2026-01-02 | €106.96 | €109.44 | €106.94 | €109.44 | 30 |
| 2025-12-30 | €108.00 | €108.00 | €108.00 | €108.00 | 46 |
| 2025-12-29 | €108.90 | €109.70 | €108.02 | €108.56 | 159 |
| 2025-12-23 | €106.62 | €107.76 | €105.58 | €105.58 | 40 |
| 2025-12-22 | €107.94 | €109.34 | €107.10 | €107.44 | 684 |
| 2025-12-19 | €105.26 | €107.34 | €105.00 | €107.34 | 157 |
| 2025-12-18 | €108.20 | €109.22 | €106.04 | €106.04 | 140 |
| 2025-12-17 | €113.54 | €115.48 | €108.88 | €108.90 | 163 |
| 2025-12-16 | €110.00 | €113.60 | €109.10 | €112.82 | 277 |
| 2025-12-15 | €112.42 | €112.42 | €110.54 | €110.86 | 39 |
| 2025-12-12 | €116.78 | €116.86 | €111.10 | €111.10 | 155 |
| 2025-12-11 | €117.88 | €120.08 | €115.68 | €115.68 | 122 |
| 2025-12-10 | €118.02 | €120.74 | €117.88 | €120.74 | 29 |
| 2025-12-09 | €120.04 | €120.08 | €118.38 | €118.50 | 60 |
| 2025-12-08 | €118.22 | €121.58 | €118.22 | €121.38 | 184 |
| 2025-12-05 | €117.20 | €118.70 | €117.20 | €117.78 | 499 |
| 2025-12-04 | €113.96 | €115.46 | €113.72 | €114.20 | 17 |
| 2025-12-03 | €116.36 | €118.08 | €114.86 | €115.00 | 134 |
| 2025-12-02 | €114.24 | €118.00 | €112.92 | €117.50 | 462 |
| 2025-12-01 | €112.26 | €113.30 | €110.92 | €112.92 | 428 |
| 2025-11-28 | €116.80 | €116.80 | €113.32 | €113.32 | 60 |
| 2025-11-27 | €114.72 | €115.98 | €114.72 | €115.78 | 503 |
| 2025-11-26 | €114.48 | €116.84 | €112.50 | €116.32 | 3,814 |
| 2025-11-25 | €111.48 | €111.48 | €106.56 | €108.62 | 1,422 |
| 2025-11-24 | €107.44 | €110.52 | €107.26 | €110.52 | 55 |
| 2025-11-21 | €103.00 | €105.58 | €99.97 | €105.58 | 408 |
| 2025-11-20 | €108.10 | €108.80 | €102.78 | €102.78 | 370 |
| 2025-11-19 | €105.56 | €106.22 | €103.68 | €103.82 | 517 |
| 2025-11-18 | €103.78 | €106.66 | €103.48 | €106.66 | 128 |
| 2025-11-17 | €112.20 | €112.26 | €104.50 | €104.50 | 173 |
| 2025-11-14 | €113.20 | €115.90 | €110.60 | €115.00 | 556 |
| 2025-11-13 | €121.80 | €121.80 | €116.94 | €116.94 | 1,320 |
| 2025-11-12 | €120.62 | €120.62 | €120.42 | €120.42 | 0 |
| 2025-11-11 | €121.92 | €122.02 | €117.92 | €120.58 | 704 |
| 2025-11-10 | €129.36 | €129.72 | €121.90 | €123.18 | 401 |
| 2025-11-07 | €128.66 | €128.76 | €124.84 | €125.76 | 169 |
| 2025-11-06 | €131.68 | €133.88 | €129.64 | €129.64 | 61 |
| 2025-11-05 | €131.34 | €133.42 | €130.76 | €132.10 | 64 |
| 2025-11-04 | €135.94 | €137.12 | €133.88 | €133.88 | 1,329 |
| 2025-11-03 | €140.02 | €147.90 | €140.02 | €140.10 | 537 |
| 2025-10-31 | €138.84 | €141.40 | €136.94 | €136.94 | 148 |
| 2025-10-30 | €139.80 | €141.94 | €139.30 | €140.10 | 31 |
| 2025-10-29 | €142.70 | €145.22 | €142.12 | €142.78 | 362 |
| 2025-10-28 | €138.04 | €143.38 | €138.04 | €143.38 | 183 |
| 2025-10-27 | €140.36 | €140.36 | €137.42 | €137.42 | 180 |
| 2025-10-24 | €133.12 | €137.30 | €132.78 | €137.30 | 447 |
| 2025-10-23 | €128.60 | €133.16 | €127.88 | €133.16 | 104 |
| 2025-10-22 | €128.32 | €130.60 | €125.12 | €125.12 | 235 |
| 2025-10-21 | €125.74 | €126.40 | €125.64 | €126.40 | 0 |
| 2025-10-20 | €128.86 | €131.84 | €126.48 | €126.48 | 127 |
| 2025-10-17 | €126.12 | €127.84 | €124.22 | €127.50 | 269 |
| 2025-10-16 | €131.20 | €134.16 | €131.16 | €132.38 | 40 |
| 2025-10-15 | €128.44 | €133.70 | €128.44 | €131.88 | 61 |
| 2025-10-14 | €128.86 | €131.54 | €127.74 | €129.58 | 340 |
| 2025-10-13 | €130.88 | €135.16 | €130.88 | €132.34 | 1,000 |
| 2025-10-10 | €134.34 | €136.50 | €134.00 | €135.46 | 899 |
| 2025-10-09 | €140.82 | €142.58 | €135.36 | €136.24 | 517 |