Dell Technologies Inc. - 12DA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	129.4	124.78	124.78	130.02	123.84	2,678
November 06, 2025	132.56	129.82	129.82	134.22	129.82	851
November 05, 2025	132.48	131.74	131.74	134.04	129.84	3,778
November 04, 2025	135.66	136.52	136.52	137.4	133.72	9,575
November 03, 2025	137.94	137.94	137.94	137.94	137.94	5,066
October 31, 2025	139.44	137.94	137.94	141.72	137.84	884
October 30, 2025	141.18	140.68	140.68	141.42	138.84	1,619
October 29, 2025	143.46	141.04	141.04	144.7	140.74	9,946
October 28, 2025	140.12	140.7	140.7	140.7	138.44	1,351
October 27, 2025	138.58	138.28	138.28	139.66	137.52	963
October 24, 2025	134.06	136.84	136.84	137.8	133.94	3,182
October 23, 2025	130	132.4	132.4	132.52	126.84	3,140
October 22, 2025	129.86	125.74	125.74	130.08	125.56	1,026
October 21, 2025	127.16	128.54	128.54	128.78	125.2	1,573
October 20, 2025	129	127.06	126.61	132.04	127.04	2,771
October 17, 2025	126.88	127.18	127.18	129.64	123.82	5,994
October 16, 2025	132.32	133.12	133.12	135.72	132.32	1,658
October 15, 2025	130.48	133.06	133.06	134.02	129.02	3,214
October 14, 2025	130.1	130.1	130.1	131	127.68	4,975
October 13, 2025	133.02	132.28	132.28	134.7	130.72	2,348
October 10, 2025	135.32	130.56	130.56	137.3	130.56	3,757
October 09, 2025	142	135.6	135.6	142.08	135.46	8,973
October 08, 2025	130	140.76	140.76	142.6	129.8	6,463
October 07, 2025	125.36	125.88	125.88	134.98	124.3	5,956
October 06, 2025	122.34	125.08	125.08	127.34	121.36	4,399
October 03, 2025	125.98	124.24	124.24	126.9	123.64	1,088
October 02, 2025	127.56	124.8	124.8	129.06	123.68	4,285
October 01, 2025	118.16	124.18	124.18	125	117.44	4,451
September 30, 2025	113.74	117.72	117.72	118.14	113.16	1,770
September 29, 2025	111.9	113.86	113.86	114.38	111.86	1,053
September 26, 2025	111.64	110.96	110.96	112.68	109.12	3,503
September 25, 2025	112.82	111.74	111.74	112.92	108.76	1,118
September 24, 2025	114.22	113.98	113.98	115.18	113.56	512
September 23, 2025	114.56	115.48	115.48	116.12	114.56	1,800
September 22, 2025	113.16	114.82	114.82	115.78	111.8	4,257
September 19, 2025	112.36	112.86	112.86	113.66	111.7	1,302
September 18, 2025	110.88	111.8	111.8	113.42	110.42	1,639
September 17, 2025	107.6	110.92	110.92	112	107.34	866
September 16, 2025	108.18	107.38	107.38	108.7	107.08	1,908
September 15, 2025	107.3	107.88	107.88	107.96	106.5	1,436
September 12, 2025	107.56	108.44	108.44	108.82	106.98	1,258
September 11, 2025	107.02	108.82	108.82	109.4	106.24	2,148
September 10, 2025	104.82	106.3	106.3	108.2	104.28	1,799
September 09, 2025	103.76	103.54	103.54	104.1	100.8	1,770
September 08, 2025	106.96	105.18	105.18	107.54	104.74	656
September 05, 2025	109.14	106.12	106.12	109.44	105.38	580
September 04, 2025	105.6	108.16	108.16	108.62	105.6	1,083
September 03, 2025	104.16	105	105	105.22	103.5	1,092
September 02, 2025	103.84	102.74	102.74	104.32	101.4	1,298
September 01, 2025	105.46	104.02	104.02	105.46	103.32	3,971
August 29, 2025	108.54	105.32	105.32	109.34	102.98	7,749
August 28, 2025	113.84	114.08	114.08	115.86	112.9	1,001
August 27, 2025	112.72	113.48	113.48	113.72	112.72	1,191
August 26, 2025	113.42	112.6	112.6	113.64	112.36	1,166
August 25, 2025	111.74	113.08	113.08	113.08	111.2	959
August 22, 2025	110.16	112.04	112.04	112.54	109.6	800
August 21, 2025	111.34	110.9	110.9	111.68	109.46	790
August 20, 2025	115.14	111.3	111.3	115.94	109.04	2,742
August 19, 2025	118.7	117.52	117.52	118.82	116.84	726
August 18, 2025	119.16	118.94	118.94	119.44	117.6	392

Dell Technologies Inc. (12DA.DE) XETRA