Dell Technologies Inc. (12DA) Price History
Daily open, high, low, close and volume for Dell Technologies Inc. (12DA) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €400.75 | €400.75 | €398.85 | €398.85 | 30 |
| 2026-10-19 | €413.75 | €413.75 | €413.15 | €413.15 | 7 |
| 2026-10-16 | €426.65 | €426.65 | €426.65 | €426.65 | 0 |
| 2026-10-15 | €443.55 | €443.55 | €409.35 | €419.00 | 14 |
| 2026-10-14 | €501.70 | €501.70 | €457.65 | €457.65 | 23 |
| 2026-10-13 | €509.50 | €510.30 | €509.50 | €510.30 | 10 |
| 2026-10-12 | €521.10 | €521.10 | €520.20 | €520.20 | 1 |
| 2026-10-08 | €514.30 | €519.10 | €514.30 | €519.10 | 10 |
| 2026-10-07 | €509.80 | €509.80 | €509.80 | €509.80 | 5 |
| 2026-10-01 | €483.00 | €483.00 | €470.85 | €470.85 | 12 |
| 2026-09-25 | €478.35 | €499.90 | €478.35 | €499.90 | 6 |
| 2026-09-18 | €516.50 | €516.50 | €499.35 | €499.35 | 219 |
| 2026-09-17 | €494.90 | €511.40 | €494.90 | €511.40 | 44 |
| 2026-09-16 | €477.45 | €490.00 | €477.45 | €490.00 | 20 |
| 2026-09-15 | €466.00 | €474.25 | €466.00 | €474.25 | 2 |
| 2026-09-14 | €479.85 | €479.85 | €476.90 | €476.90 | 5 |
| 2026-09-11 | €443.70 | €487.15 | €443.05 | €487.15 | 27 |
| 2026-09-07 | €450.60 | €454.10 | €450.60 | €454.10 | 8 |
| 2026-09-04 | €444.65 | €448.10 | €444.65 | €448.10 | 11 |
| 2026-09-03 | €414.85 | €444.00 | €414.85 | €444.00 | 9 |
| 2026-09-02 | €403.05 | €403.05 | €400.55 | €400.55 | 15 |
| 2026-09-01 | €397.60 | €397.60 | €380.20 | €380.20 | 21 |
| 2026-08-31 | €394.70 | €397.60 | €394.70 | €397.60 | 35 |
| 2026-08-27 | €405.35 | €405.35 | €405.35 | €405.35 | 5 |
| 2026-08-25 | €375.35 | €388.05 | €375.35 | €388.05 | 128 |
| 2026-08-24 | €373.10 | €373.10 | €372.70 | €372.70 | 3 |
| 2026-08-20 | €378.45 | €382.45 | €378.45 | €382.45 | 3 |
| 2026-08-19 | €396.15 | €407.20 | €396.15 | €407.20 | 250 |
| 2026-08-18 | €405.80 | €405.80 | €399.25 | €399.25 | 5 |
| 2026-08-17 | €429.80 | €433.80 | €429.80 | €433.80 | 4 |
| 2026-08-13 | €435.15 | €438.40 | €435.15 | €435.55 | 158 |
| 2026-08-12 | €390.00 | €415.05 | €390.00 | €415.05 | 201 |
| 2026-08-10 | €394.50 | €408.60 | €394.50 | €408.60 | 13 |
| 2026-08-06 | €401.65 | €401.65 | €386.50 | €386.50 | 59 |
| 2026-08-05 | €408.15 | €408.15 | €401.90 | €407.45 | 125 |
| 2026-08-04 | €379.20 | €409.65 | €379.20 | €407.20 | 10 |
| 2026-07-29 | €334.50 | €338.25 | €334.50 | €338.25 | 24 |
| 2026-07-28 | €366.25 | €366.25 | €332.70 | €332.70 | 1 |
| 2026-07-24 | €385.30 | €385.30 | €382.50 | €382.50 | 40 |
| 2026-07-23 | €387.30 | €388.55 | €385.85 | €388.55 | 85 |
| 2026-07-22 | €365.20 | €387.80 | €365.20 | €387.80 | 12 |
| 2026-07-20 | €345.25 | €355.00 | €345.25 | €355.00 | 8 |
| 2026-07-17 | €329.70 | €333.15 | €329.70 | €333.15 | 12 |
| 2026-07-16 | €357.80 | €357.80 | €347.15 | €347.15 | 400 |
| 2026-07-15 | €405.05 | €407.00 | €403.05 | €406.25 | 77 |
| 2026-07-14 | €374.65 | €400.05 | €374.65 | €400.05 | 57 |
| 2026-07-09 | €380.65 | €397.45 | €380.65 | €397.45 | 4 |
| 2026-07-08 | €369.05 | €369.05 | €353.00 | €353.00 | 2 |
| 2026-07-07 | €357.15 | €357.15 | €357.15 | €357.15 | 5 |
| 2026-07-01 | €375.20 | €379.35 | €373.95 | €379.35 | 4 |
| 2026-06-30 | €365.95 | €378.45 | €365.05 | €375.20 | 164 |
| 2026-06-29 | €350.90 | €350.90 | €346.30 | €346.30 | 5 |
| 2026-06-25 | €388.15 | €388.15 | €354.35 | €358.75 | 649 |
| 2026-06-24 | €378.25 | €378.25 | €378.25 | €378.25 | 62 |
| 2026-06-23 | €352.20 | €352.20 | €349.75 | €349.75 | 6 |
| 2026-06-22 | €355.60 | €373.00 | €355.60 | €373.00 | 24 |
| 2026-06-19 | €360.00 | €360.00 | €355.60 | €355.60 | 1 |
| 2026-06-18 | €370.10 | €372.65 | €370.10 | €372.65 | 8 |
| 2026-06-17 | €353.10 | €365.85 | €353.10 | €365.85 | 188 |
| 2026-06-16 | €353.85 | €353.85 | €353.75 | €353.75 | 27 |
| 2026-06-15 | €353.10 | €356.05 | €353.10 | €356.05 | 5 |
| 2026-06-11 | €321.00 | €337.35 | €321.00 | €337.35 | 9 |
| 2026-06-10 | €323.75 | €343.10 | €323.75 | €343.10 | 10 |
| 2026-06-09 | €346.90 | €346.90 | €323.75 | €323.75 | 19 |
| 2026-06-08 | €337.65 | €341.00 | €335.60 | €341.00 | 14 |
| 2026-06-05 | €350.45 | €352.40 | €343.45 | €343.45 | 145 |
| 2026-06-04 | €355.85 | €359.25 | €348.20 | €348.20 | 605 |
| 2026-06-03 | €374.40 | €377.05 | €354.85 | €363.45 | 153 |
| 2026-06-02 | €406.10 | €411.20 | €405.25 | €405.80 | 74 |
| 2026-06-01 | €373.15 | €398.60 | €373.15 | €390.70 | 96 |
| 2026-05-29 | €382.10 | €382.60 | €348.35 | €353.60 | 401 |
| 2026-05-28 | €274.20 | €275.15 | €274.20 | €275.15 | 2 |
| 2026-05-27 | €263.70 | €265.00 | €263.70 | €265.00 | 26 |
| 2026-05-25 | €258.55 | €258.55 | €258.55 | €258.55 | 50 |
| 2026-05-22 | €221.45 | €253.50 | €221.45 | €253.50 | 185 |
| 2026-05-21 | €210.25 | €210.45 | €210.25 | €210.45 | 145 |
| 2026-05-20 | €203.85 | €210.25 | €203.85 | €210.25 | 13 |
| 2026-05-15 | €206.85 | €208.00 | €205.65 | €208.00 | 13 |
| 2026-05-12 | €208.05 | €208.05 | €201.60 | €201.60 | 9 |
| 2026-05-08 | €196.88 | €220.65 | €196.88 | €220.65 | 10 |
| 2026-05-07 | €204.50 | €204.50 | €198.82 | €199.56 | 55 |
| 2026-05-05 | €180.86 | €184.00 | €180.86 | €184.00 | 19 |
| 2026-05-04 | €179.58 | €180.10 | €179.58 | €180.10 | 5 |
| 2026-04-28 | €184.22 | €184.22 | €183.44 | €183.44 | 35 |
| 2026-04-27 | €183.42 | €184.22 | €183.42 | €184.22 | 10 |
| 2026-04-22 | €181.84 | €184.38 | €181.84 | €184.14 | 74 |
| 2026-04-14 | €157.32 | €158.78 | €155.12 | €155.12 | 263 |
| 2026-04-13 | €150.96 | €150.96 | €150.32 | €150.32 | 6 |
| 2026-04-08 | €157.62 | €159.22 | €157.62 | €159.22 | 70 |
| 2026-04-07 | €148.70 | €152.56 | €148.70 | €152.56 | 10 |
| 2026-04-01 | €142.48 | €146.84 | €142.48 | €146.76 | 550 |
| 2026-03-31 | €144.98 | €144.98 | €138.96 | €138.96 | 30 |
| 2026-03-30 | €149.48 | €149.50 | €147.36 | €147.36 | 640 |
| 2026-03-27 | €153.98 | €153.98 | €149.48 | €149.48 | 67 |
| 2026-03-26 | €158.16 | €158.16 | €155.12 | €155.12 | 50 |
| 2026-03-25 | €153.34 | €157.52 | €153.34 | €157.52 | 200 |
| 2026-03-23 | €134.32 | €139.60 | €133.70 | €139.60 | 15 |
| 2026-03-20 | €136.00 | €143.08 | €136.00 | €143.08 | 121 |
| 2026-03-17 | €135.50 | €135.50 | €133.34 | €133.34 | 450 |
| 2026-03-16 | €134.30 | €134.30 | €134.30 | €134.30 | 40 |
| 2026-03-13 | €129.90 | €129.90 | €129.90 | €129.90 | 30 |
| 2026-03-12 | €125.38 | €130.32 | €125.38 | €130.32 | 200 |
| 2026-03-11 | €124.68 | €124.68 | €123.96 | €123.96 | 10 |
| 2026-03-10 | €125.02 | €125.02 | €125.00 | €125.00 | 200 |
| 2026-03-03 | €128.88 | €128.88 | €123.62 | €123.62 | 155 |
| 2026-03-02 | €124.08 | €128.88 | €124.08 | €128.88 | 5 |
| 2026-02-27 | €115.02 | €124.50 | €115.02 | €124.50 | 608 |
| 2026-02-26 | €104.98 | €104.98 | €104.98 | €104.98 | 20 |
| 2026-02-19 | €99.43 | €99.43 | €98.86 | €98.86 | 48 |
| 2026-02-18 | €98.73 | €99.45 | €98.73 | €99.45 | 14 |
| 2026-02-16 | €99.67 | €99.67 | €99.09 | €99.09 | 125 |
| 2026-02-13 | €95.62 | €98.73 | €95.61 | €98.73 | 6 |
| 2026-02-12 | €104.22 | €104.22 | €99.89 | €99.89 | 100 |
| 2026-02-11 | €105.70 | €105.70 | €104.22 | €104.22 | 1 |
| 2026-02-06 | €97.71 | €98.90 | €97.71 | €98.90 | 20 |
| 2026-02-04 | €100.76 | €102.96 | €100.76 | €102.96 | 10 |
| 2026-02-03 | €101.30 | €101.30 | €101.30 | €101.30 | 30 |
| 2026-02-02 | €95.07 | €98.44 | €95.07 | €98.44 | 100 |
| 2026-01-30 | €97.58 | €97.58 | €95.98 | €95.98 | 100 |
| 2026-01-23 | €99.71 | €100.46 | €99.71 | €100.46 | 35 |
| 2026-01-20 | €101.48 | €101.48 | €99.49 | €99.49 | 400 |
| 2026-01-19 | €102.50 | €102.50 | €102.36 | €102.36 | 100 |
| 2026-01-16 | €103.64 | €104.18 | €103.64 | €103.82 | 278 |
| 2026-01-14 | €102.96 | €102.96 | €101.86 | €101.86 | 10 |
| 2026-01-05 | €109.38 | €109.38 | €109.38 | €109.38 | 4 |
| 2026-01-02 | €108.32 | €110.00 | €108.32 | €110.00 | 20 |
| 2025-12-23 | €107.40 | €107.40 | €106.54 | €106.54 | 6 |
| 2025-12-22 | €108.28 | €108.28 | €108.00 | €108.00 | 666 |
| 2025-12-12 | €118.30 | €118.30 | €117.20 | €118.00 | 130 |
| 2025-12-03 | €117.40 | €117.40 | €114.50 | €114.50 | 11 |
| 2025-12-02 | €113.18 | €118.10 | €113.18 | €118.10 | 380 |
| 2025-12-01 | €113.46 | €113.46 | €113.02 | €113.02 | 80 |
| 2025-11-28 | €115.66 | €115.66 | €113.70 | €113.70 | 100 |
| 2025-11-26 | €113.22 | €116.30 | €113.04 | €115.62 | 190 |
| 2025-11-12 | €121.08 | €121.08 | €120.88 | €120.88 | 10 |
| 2025-11-11 | €122.60 | €122.60 | €118.30 | €121.08 | 132 |
| 2025-11-10 | €129.96 | €129.96 | €122.60 | €122.60 | 9 |
| 2025-11-05 | €134.04 | €134.04 | €132.70 | €133.16 | 85 |
| 2025-11-03 | €140.88 | €141.96 | €140.88 | €141.96 | 25 |
| 2025-10-27 | €139.02 | €139.02 | €138.12 | €138.20 | 25 |
| 2025-10-23 | €129.64 | €129.64 | €128.54 | €128.54 | 100 |
| 2025-10-21 | €127.62 | €127.64 | €127.62 | €127.64 | 50 |
| 2025-10-20 | €129.28 | €129.28 | €129.28 | €129.28 | 1 |
| 2025-10-16 | €131.62 | €133.24 | €131.62 | €133.24 | 666 |
| 2025-10-14 | €130.32 | €130.44 | €130.32 | €130.44 | 200 |
| 2025-10-10 | €135.28 | €135.90 | €132.50 | €132.50 | 54 |
| 2025-10-09 | €140.62 | €141.42 | €135.28 | €135.28 | 46 |