Dell Technologies Inc. (12DA.DE) XETRA

Currency In EUR

12DA.DE Historical Return

If you invested €1000 in Dell Technologies Inc. (12DA.DE) since IPO date, it would be worth €8,550.95 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €4,737.72, while €1000 invested 1 year ago would be worth €3,190.56. This corresponds to total returns of 755.1%, 373.77%, 219.06%, respectively, with annualized returns of 38.57%, 36.47%, 219.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

12DA.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	353.1	350.15	350.15	374	350.15	3,036
July 30, 2026	324.65	353.85	353.85	357.9	323.7	2,299
July 29, 2026	339.2	329.1	329.1	345.4	328.7	7,254
July 28, 2026	366.75	332.8	332.8	367.6	317.3	4,064
July 27, 2026	392.75	367.85	367.85	393.3	364.05	2,252
July 24, 2026	382.9	386.55	386.55	392.9	382.9	825
July 23, 2026	386.15	386.75	386.75	399	379.9	1,944
July 22, 2026	365.55	388	388	394.6	361.25	1,418
July 21, 2026	342.15	352.1	352.1	355.1	342.15	1,005
July 20, 2026	345.45	341.7	341.7	354.95	336.05	459
July 17, 2026	327.45	340.1	340.1	347.6	321.6	5,273
July 16, 2026	356.4	352.25	352.25	358.9	344.8	5,979
July 15, 2026	407	353.3	353.3	408.05	348.25	2,209
July 14, 2026	377.25	398.65	398.65	402.65	376.7	1,353
July 13, 2026	370	379.1	379.1	381.95	370	1,164
July 10, 2026	393.15	385.5	385.5	395.1	384.85	1,353
July 09, 2026	384.45	396.75	396.75	398	382.6	2,025
July 08, 2026	367	371.85	371.85	391.2	353.65	3,480
July 07, 2026	357.1	356.2	356.2	364	346.7	2,585
July 06, 2026	350.25	364.1	364.1	375.9	344.75	1,649
July 03, 2026	347.15	347.8	347.8	349.8	347	94
July 02, 2026	364.9	348.15	348.15	372.7	344.8	6,077
July 01, 2026	376.25	379.95	379.95	380	362.7	3,094
June 30, 2026	367.4	369.5	369.5	378.75	359.5	2,995
June 29, 2026	351.5	346.85	346.85	353.3	332.3	2,524
June 26, 2026	350.3	341.1	341.1	353.2	338.65	6,152
June 25, 2026	386.6	355.05	355.05	390	345.05	11,568
June 24, 2026	379.45	382.35	382.35	387.6	370.4	7,533
June 23, 2026	352.85	372.65	372.65	372.65	344.55	3,464
June 22, 2026	357.35	371.05	371.05	388	356.1	3,466
June 19, 2026	376.65	357.15	357.15	376.65	355.45	2,807
June 18, 2026	371.2	374.65	374.65	379.4	368.25	4,071
June 17, 2026	351.15	358.6	358.6	358.85	342	1,961
June 16, 2026	352.95	352.8	352.8	363.25	349.8	2,205
June 15, 2026	355.1	356.05	356.05	358	340.8	4,506
June 12, 2026	335.4	350.8	350.8	350.95	329.15	4,804
June 11, 2026	323.65	327.9	327.9	331.35	319.4	6,313
June 10, 2026	325.5	332.65	332.65	344	317.7	8,260
June 09, 2026	347.55	327.3	327.3	350.1	327.3	5,452
June 08, 2026	338.6	347.5	347.5	349.75	335	5,656
June 05, 2026	350.25	350	350	356.05	344.55	5,817
June 04, 2026	358.75	357.25	357.25	360.7	342.9	10,077
June 03, 2026	372.35	363.1	363.1	381.85	350.95	10,809
June 02, 2026	405.55	383.75	383.75	415.85	380.2	16,571
June 01, 2026	373.3	392.45	392.45	402.35	363.9	18,515
May 29, 2026	378.2	350	350	383	345.65	35,051
May 28, 2026	274.3	277.25	277.25	277.25	269.3	15,123
May 27, 2026	264.1	263.95	263.95	270.05	258.3	5,622
May 26, 2026	264.85	263.05	263.05	267.55	257.85	9,629
May 25, 2026	258.5	260.1	260.1	265.3	258.5	4,020
May 22, 2026	221.25	250.7	250.7	254.5	220.85	10,507
May 21, 2026	209.1	210.95	210.95	214.15	208.75	2,136
May 20, 2026	204.65	211.1	211.1	211.1	203.55	1,553
May 19, 2026	203.55	201.35	201.35	204.8	195.84	3,024
May 18, 2026	207.65	203.6	203.6	209.7	202.4	2,566
May 15, 2026	209.05	207.3	207.3	209.5	204.9	2,220
May 14, 2026	210.3	209.4	209.4	221	207.45	2,712
May 13, 2026	206.2	205.55	205.55	210.3	202.45	4,698
May 12, 2026	207.65	197.38	197.38	208.7	197.2	5,972
May 11, 2026	223	208	208	224	205.6	6,556