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 €8,012.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €7,457.4, while €1000 invested 1 year ago would be worth €2,708.91. This corresponds to total returns of 701.25%, 645.74%, 170.89%, respectively, with annualized returns of 35.47%, 49.42%, 170.89%.

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
November 11, 2026	322.35	341.15	341.15	341.15	321.6	2,657
November 10, 2026	310.3	298.7	298.7	312.7	294.95	1,916
November 09, 2026	287.95	310.85	310.85	314.5	287.95	804
November 06, 2026	295.05	301.45	301.45	313.15	295.05	2,118
November 05, 2026	320.7	298.5	298.5	326.6	285.1	2,380
November 04, 2026	364.35	329.45	329.45	375.4	328.1	2,548
November 03, 2026	350.75	361.45	361.45	367.45	350.5	1,617
November 02, 2026	385.6	371.75	371.75	385.9	365.7	902
October 30, 2026	387.6	378.1	378.1	393.85	371.85	4,992
October 29, 2026	429.6	433.4	433.4	441.85	428.7	581
October 28, 2026	457.8	442.2	442.2	459.65	441.4	844
October 27, 2026	418.75	452.85	452.85	454.9	417.9	620
October 26, 2026	406.3	421.7	421.7	424.15	399.85	853
October 23, 2026	413.2	413.5	413.5	415.3	402	913
October 22, 2026	413.8	402.5	402.5	418.25	401	1,225
October 21, 2026	432.8	429.6	429.6	446.8	428	2,203
October 20, 2026	401.55	412.25	412.25	414.75	392.95	1,080
October 19, 2026	413.6	416.4	416.4	419	410	815
October 16, 2026	426.45	409.5	409.5	427.3	402.25	2,346
October 15, 2026	440.5	416.15	416.15	442.4	409.05	6,071
October 14, 2026	500.7	461.95	461.95	513	461.95	2,052
October 13, 2026	506.6	504.5	504.5	514.3	499	1,549
October 12, 2026	522.4	508.2	508.2	523.5	508.2	1,526
October 09, 2026	519.1	512.8	512.8	530.1	507.6	2,255
October 08, 2026	509.3	519.1	519.1	522.2	506.2	1,558
October 07, 2026	512.2	515.9	515.9	522.6	504.2	1,103
October 06, 2026	495	512.3	512.3	522.2	493.45	1,319
October 05, 2026	504.9	495.2	495.2	506.2	493.55	1,383
October 02, 2026	485.5	496.2	496.2	498.3	484.15	2,015
October 01, 2026	485.35	473.15	473.15	485.4	462.7	1,834
September 30, 2026	476.55	478.95	478.95	483.8	474.55	1,839
September 29, 2026	480.25	477.75	477.75	488.6	477.3	2,566
September 28, 2026	486.75	473.75	473.75	487.8	472.25	2,420
September 25, 2026	479.15	494.45	494.45	494.45	476.5	1,567
September 24, 2026	475.8	468.7	468.7	478.15	467.3	1,452
September 23, 2026	486.25	487.25	487.25	500	481.7	1,878
September 22, 2026	499.9	486.25	486.25	501.7	486.25	1,403
September 21, 2026	505.3	501.4	501.4	514.2	494.8	1,738
September 18, 2026	519.9	508.8	508.8	521.6	506.2	1,712
September 17, 2026	498.7	510.9	510.9	511.2	493.9	3,685
September 16, 2026	478.9	497.1	497.1	497.25	467.15	3,300
September 15, 2026	464.45	479.3	479.3	492.15	455.85	2,390
September 11, 2026	443.05	485.5	485.5	488	440.8	3,520
September 10, 2026	460	446.35	446.35	460.55	443.7	1,967
September 09, 2026	458.3	470.8	470.8	482.6	455.25	1,353
September 08, 2026	447.65	452.5	452.5	458.2	442.95	6,379
September 07, 2026	454.05	454.6	454.6	456.7	452.7	413
September 04, 2026	445	450.05	450.05	460.6	439.7	2,816
September 03, 2026	416.05	444.65	444.65	445.5	413.45	5,755
September 02, 2026	404.05	388.15	388.15	416.8	376	9,228
September 01, 2026	396.25	378.05	378.05	396.95	375.9	3,357
August 31, 2026	394.45	397.1	397.1	404.3	391.75	706
August 28, 2026	402.25	406.95	406.95	407.75	396.15	1,274
August 27, 2026	406.1	399.35	399.35	410.35	396.15	1,397
August 26, 2026	384.45	399	399	401.1	383.55	940
August 25, 2026	376.25	387.95	387.95	389.95	375.4	633
August 24, 2026	372.2	369.35	369.35	383.8	365.05	1,432
August 21, 2026	373.25	375.15	375.15	377.9	368.85	885
August 20, 2026	379.85	372.35	372.35	379.85	370.3	1,317
August 19, 2026	400	376.7	376.7	406.2	367.65	3,086