Dell Technologies Inc. (DELL) Price History
Daily open, high, low, close and volume for Dell Technologies Inc. (DELL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €519.60 | €525.60 | €513.40 | €513.40 | 77 |
| 2026-10-08 | €510.30 | €520.70 | €506.20 | €520.70 | 83 |
| 2026-10-07 | €512.10 | €518.40 | €503.60 | €518.40 | 20 |
| 2026-10-06 | €495.50 | €499.20 | €494.25 | €499.20 | 23 |
| 2026-10-05 | €504.80 | €504.80 | €492.70 | €495.75 | 61 |
| 2026-10-02 | €485.10 | €497.10 | €484.15 | €497.10 | 123 |
| 2026-10-01 | €485.10 | €485.10 | €468.70 | €472.40 | 196 |
| 2026-09-30 | €475.80 | €484.30 | €474.55 | €479.95 | 173 |
| 2026-09-29 | €480.20 | €484.55 | €476.50 | €476.50 | 148 |
| 2026-09-28 | €486.45 | €488.70 | €474.15 | €474.15 | 198 |
| 2026-09-25 | €478.20 | €496.00 | €478.00 | €496.00 | 110 |
| 2026-09-24 | €476.00 | €477.90 | €468.15 | €468.15 | 151 |
| 2026-09-23 | €485.65 | €490.95 | €479.75 | €487.90 | 29 |
| 2026-09-22 | €499.40 | €502.10 | €486.05 | €486.05 | 177 |
| 2026-09-21 | €505.00 | €512.30 | €502.40 | €502.40 | 58 |
| 2026-09-18 | €519.10 | €519.10 | €508.00 | €508.00 | 57 |
| 2026-09-17 | €498.75 | €511.40 | €495.90 | €511.40 | 469 |
| 2026-09-16 | €479.60 | €497.15 | €474.75 | €497.15 | 405 |
| 2026-09-15 | €464.00 | €483.95 | €457.75 | €478.75 | 219 |
| 2026-09-14 | €477.50 | €477.65 | €460.00 | €463.40 | 593 |
| 2026-09-11 | €442.70 | €447.00 | €441.35 | €447.00 | 178 |
| 2026-09-10 | €460.15 | €460.15 | €447.65 | €447.65 | 142 |
| 2026-09-09 | €458.60 | €470.85 | €456.70 | €470.85 | 120 |
| 2026-09-08 | €447.60 | €452.15 | €442.90 | €452.15 | 335 |
| 2026-09-07 | €454.10 | €455.40 | €452.00 | €452.00 | 120 |
| 2026-09-04 | €445.60 | €449.95 | €441.20 | €449.95 | 244 |
| 2026-09-03 | €416.55 | €431.15 | €416.55 | €431.15 | 383 |
| 2026-09-02 | €404.75 | €405.40 | €388.90 | €388.90 | 228 |
| 2026-09-01 | €395.85 | €395.85 | €378.35 | €378.35 | 225 |
| 2026-08-31 | €394.00 | €401.20 | €392.70 | €397.60 | 148 |
| 2026-08-28 | €402.90 | €407.70 | €398.50 | €407.70 | 108 |
| 2026-08-27 | €405.45 | €408.80 | €399.00 | €400.80 | 325 |
| 2026-08-26 | €386.00 | €399.95 | €385.20 | €397.80 | 119 |
| 2026-08-25 | €377.05 | €388.30 | €371.65 | €388.30 | 81 |
| 2026-08-24 | €371.85 | €376.60 | €369.25 | €369.25 | 103 |
| 2026-08-21 | €374.50 | €378.40 | €373.95 | €374.30 | 213 |
| 2026-08-20 | €380.10 | €380.10 | €372.50 | €372.50 | 171 |
| 2026-08-19 | €400.70 | €405.20 | €398.05 | €400.05 | 158 |
| 2026-08-18 | €407.05 | €413.65 | €399.75 | €413.65 | 290 |
| 2026-08-17 | €433.40 | €433.55 | €413.85 | €413.85 | 347 |
| 2026-08-14 | €428.15 | €430.75 | €423.60 | €424.70 | 122 |
| 2026-08-13 | €431.00 | €441.15 | €431.00 | €431.45 | 299 |
| 2026-08-12 | €389.00 | €402.90 | €388.75 | €402.90 | 255 |
| 2026-08-11 | €396.05 | €399.65 | €382.60 | €384.25 | 378 |
| 2026-08-10 | €395.70 | €408.20 | €390.20 | €405.25 | 516 |
| 2026-08-07 | €383.85 | €390.00 | €374.20 | €378.95 | 126 |
| 2026-08-06 | €399.35 | €399.35 | €385.75 | €389.35 | 181 |
| 2026-08-05 | €406.80 | €414.15 | €399.00 | €405.65 | 187 |
| 2026-08-04 | €379.60 | €401.15 | €379.10 | €401.15 | 380 |
| 2026-08-03 | €356.05 | €360.40 | €343.35 | €360.40 | 130 |
| 2026-07-31 | €352.80 | €364.80 | €349.50 | €349.50 | 145 |
| 2026-07-30 | €325.70 | €353.75 | €325.70 | €353.75 | 85 |
| 2026-07-29 | €339.95 | €342.70 | €333.25 | €333.25 | 131 |
| 2026-07-28 | €366.40 | €367.15 | €332.65 | €332.65 | 165 |
| 2026-07-27 | €393.50 | €393.50 | €366.85 | €368.65 | 207 |
| 2026-07-24 | €383.10 | €394.15 | €383.10 | €394.15 | 257 |
| 2026-07-23 | €386.15 | €387.65 | €380.55 | €386.80 | 168 |
| 2026-07-22 | €366.80 | €388.25 | €361.25 | €388.25 | 545 |
| 2026-07-21 | €342.50 | €354.85 | €342.25 | €344.90 | 168 |
| 2026-07-20 | €340.60 | €340.60 | €340.60 | €340.60 | 0 |
| 2026-07-17 | €327.45 | €340.60 | €324.30 | €340.60 | 4 |
| 2026-07-16 | €356.35 | €356.35 | €348.75 | €353.45 | 3 |
| 2026-07-15 | €407.70 | €407.70 | €350.45 | €350.45 | 2 |
| 2026-07-14 | €376.15 | €400.30 | €376.15 | €400.30 | 1 |
| 2026-07-13 | €370.50 | €382.40 | €370.50 | €382.40 | 84 |
| 2026-07-10 | €392.25 | €392.90 | €386.50 | €388.40 | 256 |
| 2026-07-09 | €384.55 | €386.00 | €381.40 | €381.40 | 77 |
| 2026-07-08 | €367.15 | €368.75 | €353.65 | €368.75 | 442 |
| 2026-07-07 | €356.80 | €359.05 | €347.75 | €359.05 | 567 |
| 2026-07-06 | €350.15 | €366.25 | €346.45 | €366.25 | 260 |
| 2026-07-03 | €347.95 | €348.35 | €347.45 | €348.35 | 0 |
| 2026-07-02 | €365.25 | €373.60 | €347.30 | €347.30 | 945 |
| 2026-07-01 | €375.40 | €381.40 | €362.30 | €381.40 | 658 |
| 2026-06-30 | €366.65 | €373.90 | €359.50 | €372.15 | 1,013 |
| 2026-06-29 | €351.90 | €352.50 | €339.95 | €346.10 | 964 |
| 2026-06-26 | €350.95 | €350.95 | €339.10 | €341.65 | 1,262 |
| 2026-06-25 | €384.40 | €389.10 | €351.80 | €354.70 | 1,558 |
| 2026-06-24 | €379.00 | €385.85 | €370.10 | €381.45 | 2,631 |
| 2026-06-23 | €353.35 | €373.55 | €345.00 | €373.55 | 682 |
| 2026-06-22 | €357.55 | €378.95 | €357.35 | €373.85 | 342 |
| 2026-06-19 | €361.00 | €363.25 | €355.70 | €356.90 | 333 |
| 2026-06-18 | €371.50 | €376.05 | €370.95 | €374.45 | 200 |
| 2026-06-17 | €351.25 | €358.50 | €350.95 | €358.50 | 152 |
| 2026-06-16 | €352.85 | €357.30 | €350.40 | €353.50 | 310 |
| 2026-06-15 | €354.90 | €357.00 | €348.05 | €357.00 | 328 |
| 2026-06-12 | €335.20 | €351.20 | €333.80 | €351.20 | 149 |
| 2026-06-11 | €324.00 | €328.50 | €318.80 | €328.50 | 402 |
| 2026-06-10 | €325.10 | €333.30 | €318.25 | €333.30 | 646 |
| 2026-06-09 | €347.85 | €350.30 | €327.60 | €327.60 | 145 |
| 2026-06-08 | €338.30 | €347.15 | €338.30 | €347.05 | 360 |
| 2026-06-05 | €349.25 | €352.75 | €348.50 | €350.60 | 296 |
| 2026-06-04 | €358.70 | €358.70 | €342.55 | €357.35 | 784 |
| 2026-06-03 | €373.15 | €378.70 | €360.35 | €364.55 | 685 |
| 2026-06-02 | €405.60 | €414.35 | €383.10 | €383.10 | 747 |
| 2026-06-01 | €373.65 | €398.25 | €365.85 | €391.65 | 220 |
| 2026-05-29 | €379.00 | €380.90 | €351.00 | €351.00 | 702 |
| 2026-05-28 | €273.85 | €276.45 | €271.15 | €276.45 | 329 |
| 2026-05-27 | €263.75 | €268.25 | €260.60 | €264.35 | 321 |
| 2026-05-26 | €264.20 | €266.25 | €259.35 | €262.55 | 444 |
| 2026-05-25 | €259.55 | €263.75 | €259.55 | €261.20 | 162 |
| 2026-05-22 | €221.60 | €250.50 | €221.50 | €250.50 | 239 |
| 2026-05-21 | €209.60 | €212.25 | €209.25 | €210.55 | 68 |
| 2026-05-20 | €203.80 | €210.35 | €203.80 | €210.10 | 16 |
| 2026-05-19 | €203.90 | €204.35 | €198.44 | €201.50 | 107 |
| 2026-05-18 | €207.35 | €209.95 | €203.75 | €203.75 | 145 |
| 2026-05-15 | €209.05 | €209.05 | €205.80 | €208.10 | 256 |
| 2026-05-14 | €209.85 | €215.50 | €209.80 | €209.80 | 216 |
| 2026-05-13 | €205.90 | €209.25 | €205.35 | €205.75 | 100 |
| 2026-05-12 | €207.50 | €208.35 | €197.56 | €197.56 | 154 |
| 2026-05-11 | €223.65 | €224.35 | €207.70 | €207.70 | 545 |
| 2026-05-08 | €197.36 | €207.60 | €197.36 | €207.60 | 121 |
| 2026-05-07 | €204.10 | €204.10 | €195.60 | €200.15 | 334 |
| 2026-05-06 | €187.34 | €195.22 | €186.86 | €195.22 | 420 |
| 2026-05-05 | €181.58 | €184.32 | €181.58 | €183.12 | 34 |
| 2026-05-04 | €180.24 | €180.44 | €178.08 | €178.52 | 248 |
| 2026-04-30 | €176.04 | €177.92 | €175.04 | €175.10 | 63 |
| 2026-04-29 | €176.86 | €177.58 | €174.50 | €174.86 | 17 |
| 2026-04-28 | €183.90 | €183.90 | €173.62 | €173.62 | 118 |
| 2026-04-27 | €184.26 | €186.30 | €183.52 | €183.52 | 147 |
| 2026-04-24 | €183.56 | €185.36 | €180.74 | €185.28 | 163 |
| 2026-04-23 | €182.22 | €186.34 | €181.52 | €186.34 | 220 |
| 2026-04-22 | €183.24 | €184.78 | €183.18 | €184.48 | 111 |
| 2026-04-21 | €174.80 | €178.62 | €174.72 | €178.62 | 273 |
| 2026-04-20 | €165.64 | €165.64 | €165.64 | €165.64 | 0 |
| 2026-04-17 | €163.50 | €165.64 | €162.90 | €165.64 | 3 |
| 2026-04-16 | €150.90 | €161.66 | €150.86 | €161.66 | 2 |
| 2026-04-15 | €155.96 | €156.80 | €153.26 | €153.26 | 3 |
| 2026-04-14 | €157.44 | €158.04 | €155.62 | €155.62 | 0 |
| 2026-04-13 | €150.74 | €155.90 | €150.74 | €155.90 | 160 |
| 2026-04-10 | €154.84 | €156.62 | €153.22 | €153.22 | 71 |
| 2026-04-09 | €158.66 | €160.12 | €153.64 | €154.48 | 284 |
| 2026-04-08 | €155.00 | €161.62 | €155.00 | €157.22 | 592 |
| 2026-04-07 | €149.14 | €151.52 | €147.58 | €151.26 | 203 |
| 2026-04-02 | €143.64 | €149.62 | €141.94 | €149.56 | 216 |
| 2026-04-01 | €143.56 | €145.78 | €143.32 | €145.78 | 247 |
| 2026-03-31 | €144.74 | €145.84 | €136.22 | €136.22 | 741 |
| 2026-03-30 | €149.06 | €150.76 | €145.68 | €147.96 | 447 |
| 2026-03-27 | €153.78 | €153.78 | €149.34 | €149.34 | 487 |
| 2026-03-26 | €157.90 | €160.28 | €156.10 | €156.22 | 753 |
| 2026-03-25 | €154.32 | €158.44 | €153.02 | €156.18 | 503 |
| 2026-03-24 | €142.42 | €149.22 | €141.68 | €149.22 | 323 |
| 2026-03-23 | €134.78 | €141.24 | €134.78 | €138.28 | 437 |
| 2026-03-20 | €138.00 | €143.42 | €138.00 | €143.42 | 92 |
| 2026-03-19 | €129.74 | €133.72 | €128.12 | €133.46 | 0 |
| 2026-03-18 | €133.34 | €133.82 | €131.88 | €132.52 | 0 |
| 2026-03-17 | €136.08 | €136.22 | €133.16 | €133.16 | 0 |
| 2026-03-16 | €133.18 | €136.22 | €133.18 | €136.22 | 50 |
| 2026-03-13 | €130.42 | €132.66 | €130.42 | €130.56 | 0 |
| 2026-03-12 | €126.68 | €130.68 | €126.68 | €130.68 | 0 |
| 2026-03-11 | €124.20 | €127.24 | €123.72 | €127.02 | 0 |
| 2026-03-10 | €125.58 | €126.62 | €121.44 | €124.14 | 0 |
| 2026-03-09 | €123.36 | €125.06 | €123.00 | €123.50 | 0 |
| 2026-03-06 | €126.82 | €126.82 | €124.16 | €126.82 | 0 |
| 2026-03-05 | €125.92 | €127.82 | €125.88 | €127.82 | 0 |
| 2026-03-04 | €123.60 | €127.00 | €123.60 | €125.76 | 580 |
| 2026-03-03 | €128.86 | €129.28 | €122.58 | €122.58 | 224 |
| 2026-03-02 | €123.28 | €128.90 | €123.28 | €128.90 | 1 |
| 2026-02-27 | €115.18 | €124.14 | €114.02 | €124.14 | 226 |
| 2026-02-26 | €104.42 | €106.22 | €103.58 | €103.58 | 2 |
| 2026-02-25 | €101.12 | €104.94 | €99.95 | €104.94 | 2 |
| 2026-02-24 | €101.64 | €102.20 | €101.38 | €101.92 | 2 |
| 2026-02-23 | €102.66 | €104.04 | €101.96 | €101.96 | 0 |
| 2026-02-20 | €101.88 | €101.88 | €101.08 | €101.40 | 164 |
| 2026-02-19 | €99.37 | €101.80 | €99.12 | €100.62 | 184 |
| 2026-02-18 | €98.62 | €99.14 | €98.62 | €99.02 | 92 |
| 2026-02-17 | €98.50 | €98.57 | €97.03 | €98.57 | 0 |
| 2026-02-16 | €99.25 | €99.57 | €98.85 | €98.85 | 168 |
| 2026-02-13 | €95.35 | €100.06 | €95.35 | €100.06 | 299 |
| 2026-02-12 | €103.94 | €103.94 | €94.93 | €94.93 | 0 |
| 2026-02-11 | €106.08 | €107.04 | €105.00 | €105.00 | 0 |
| 2026-02-10 | €101.34 | €105.06 | €101.34 | €105.06 | 0 |
| 2026-02-09 | €102.02 | €102.02 | €100.60 | €101.88 | 0 |
| 2026-02-06 | €97.89 | €102.44 | €97.89 | €102.44 | 0 |
| 2026-02-05 | €103.42 | €103.66 | €97.28 | €97.28 | 0 |
| 2026-02-04 | €100.70 | €102.26 | €100.14 | €102.26 | 0 |
| 2026-02-03 | €101.56 | €101.74 | €100.72 | €100.72 | 10 |
| 2026-02-02 | €94.87 | €99.10 | €94.87 | €99.10 | 204 |
| 2026-01-30 | €97.10 | €97.88 | €96.08 | €96.08 | 0 |
| 2026-01-29 | €97.99 | €98.80 | €97.77 | €98.80 | 0 |
| 2026-01-28 | €96.90 | €98.88 | €96.46 | €98.88 | 0 |
| 2026-01-27 | €98.35 | €98.40 | €97.21 | €97.21 | 0 |
| 2026-01-26 | €97.17 | €97.88 | €96.72 | €97.88 | 10 |
| 2026-01-23 | €100.06 | €100.06 | €97.63 | €97.63 | 0 |
| 2026-01-22 | €97.77 | €101.52 | €97.76 | €101.52 | 0 |
| 2026-01-21 | €95.50 | €95.92 | €95.19 | €95.92 | 0 |
| 2026-01-20 | €100.94 | €100.94 | €97.13 | €97.13 | 0 |
| 2026-01-19 | €105.02 | €105.02 | €105.02 | €105.02 | 0 |
| 2026-01-16 | €103.90 | €105.02 | €103.04 | €105.02 | 0 |
| 2026-01-15 | €103.72 | €106.32 | €103.72 | €106.32 | 0 |
| 2026-01-14 | €102.96 | €102.96 | €102.08 | €102.08 | 0 |
| 2026-01-13 | €103.66 | €104.06 | €102.88 | €102.88 | 0 |
| 2026-01-12 | €102.28 | €104.00 | €101.84 | €104.00 | 0 |
| 2026-01-09 | €101.60 | €102.44 | €101.60 | €102.44 | 0 |
| 2026-01-08 | €102.46 | €102.46 | €99.66 | €99.66 | 0 |
| 2026-01-07 | €105.88 | €106.02 | €101.86 | €101.86 | 0 |
| 2026-01-06 | €106.54 | €107.10 | €106.14 | €106.16 | 0 |
| 2026-01-05 | €109.80 | €110.70 | €106.26 | €106.26 | 0 |
| 2026-01-02 | €108.26 | €109.52 | €108.26 | €109.38 | 0 |
| 2025-12-30 | €108.16 | €108.46 | €108.16 | €108.44 | 0 |
| 2025-12-29 | €109.40 | €109.40 | €108.60 | €108.74 | 0 |
| 2025-12-23 | €107.26 | €108.50 | €106.86 | €108.50 | 0 |
| 2025-12-22 | €108.68 | €109.20 | €107.48 | €107.48 | 0 |
| 2025-12-19 | €106.02 | €107.00 | €105.70 | €107.00 | 0 |
| 2025-12-18 | €109.16 | €109.90 | €106.86 | €106.86 | 0 |
| 2025-12-17 | €114.26 | €114.76 | €108.74 | €108.74 | 0 |
| 2025-12-16 | €109.46 | €113.10 | €109.46 | €113.10 | 0 |
| 2025-12-15 | €110.96 | €111.92 | €110.96 | €111.78 | 0 |
| 2025-12-12 | €117.60 | €117.70 | €112.66 | €112.66 | 10 |
| 2025-12-11 | €118.40 | €119.14 | €116.08 | €116.08 | 0 |
| 2025-12-10 | €118.62 | €119.50 | €118.34 | €119.50 | 0 |
| 2025-12-09 | €120.78 | €120.98 | €118.90 | €118.90 | 0 |
| 2025-12-08 | €119.88 | €121.14 | €119.16 | €121.14 | 0 |
| 2025-12-05 | €118.94 | €119.32 | €117.66 | €117.66 | 0 |
| 2025-12-04 | €114.88 | €118.20 | €114.60 | €118.20 | 0 |
| 2025-12-03 | €117.10 | €117.36 | €114.72 | €114.72 | 0 |
| 2025-12-02 | €113.52 | €116.60 | €113.52 | €116.60 | 0 |
| 2025-12-01 | €112.92 | €113.64 | €112.30 | €112.30 | 0 |
| 2025-11-28 | €115.78 | €115.78 | €114.12 | €114.12 | 0 |
| 2025-11-27 | €115.34 | €115.70 | €115.34 | €115.70 | 0 |
| 2025-11-26 | €114.16 | €116.00 | €112.80 | €116.00 | 20 |
| 2025-11-25 | €110.72 | €110.72 | €106.90 | €108.64 | 0 |
| 2025-11-24 | €107.96 | €108.68 | €107.26 | €108.68 | 10 |
| 2025-11-21 | €101.72 | €103.64 | €101.04 | €103.64 | 0 |
| 2025-11-20 | €108.56 | €108.56 | €105.88 | €105.88 | 0 |
| 2025-11-19 | €106.16 | €106.62 | €103.92 | €103.92 | 0 |
| 2025-11-18 | €104.90 | €106.68 | €104.68 | €106.68 | 0 |
| 2025-11-17 | €112.74 | €112.74 | €107.28 | €107.64 | 0 |
| 2025-11-14 | €114.02 | €117.28 | €111.86 | €117.28 | 0 |
| 2025-11-13 | €122.22 | €122.22 | €117.64 | €117.64 | 10 |
| 2025-11-12 | €121.20 | €123.24 | €120.68 | €123.24 | 0 |
| 2025-11-11 | €122.80 | €122.80 | €118.34 | €118.34 | 0 |
| 2025-11-10 | €130.50 | €130.50 | €122.66 | €122.66 | 0 |
| 2025-11-07 | €129.82 | €129.82 | €127.12 | €127.12 | 0 |
| 2025-11-06 | €132.54 | €133.44 | €130.42 | €130.42 | 0 |
| 2025-11-05 | €132.50 | €132.68 | €131.24 | €131.74 | 0 |
| 2025-11-04 | €136.42 | €136.58 | €135.44 | €136.58 | 0 |
| 2025-11-03 | €141.46 | €145.94 | €141.46 | €141.52 | 0 |
| 2025-10-31 | €140.30 | €141.22 | €138.34 | €138.34 | 0 |
| 2025-10-30 | €140.42 | €141.04 | €140.28 | €141.04 | 0 |
| 2025-10-29 | €143.32 | €144.16 | €141.40 | €141.40 | 0 |
| 2025-10-28 | €139.72 | €140.40 | €139.14 | €140.40 | 0 |
| 2025-10-27 | €138.88 | €138.88 | €138.28 | €138.30 | 0 |
| 2025-10-24 | €133.98 | €137.20 | €133.98 | €137.20 | 0 |
| 2025-10-23 | €129.66 | €132.56 | €129.32 | €132.56 | 0 |
| 2025-10-22 | €129.40 | €130.08 | €125.62 | €125.62 | 0 |
| 2025-10-21 | €126.92 | €128.66 | €126.80 | €128.66 | 0 |
| 2025-10-20 | €126.90 | €126.90 | €126.90 | €126.90 | 0 |
| 2025-10-17 | €125.16 | €128.94 | €125.16 | €126.90 | 0 |
| 2025-10-16 | €132.78 | €133.32 | €132.78 | €133.16 | 0 |
| 2025-10-15 | €129.54 | €133.44 | €129.54 | €133.44 | 0 |
| 2025-10-14 | €129.80 | €129.92 | €129.80 | €129.92 | 0 |
| 2025-10-13 | €133.22 | €134.38 | €132.40 | €132.40 | 0 |
| 2025-10-10 | €135.62 | €136.04 | €130.60 | €130.60 | 30 |
| 2025-10-09 | €141.60 | €141.60 | €136.02 | €136.02 | 0 |