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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	78.3	81.54	81.54	82.43	76.83	5,290
April 23, 2025	76.64	78.84	78.84	81	76.17	5,556
April 22, 2025	72.27	73.26	73.26	73.78	71.37	442
April 17, 2025	73.93	74	74	75.08	73.09	1,039
April 16, 2025	72.98	74.58	74.58	75	71.72	7,381
April 15, 2025	74.89	75.6	75.6	76.69	74.59	2,138
April 14, 2025	77.5	75.39	75.39	79.11	74.85	37,226
April 11, 2025	70.7	70.35	70.35	70.7	68.54	1,663
April 10, 2025	76.58	70.63	70.63	77.34	70.63	4,432
April 09, 2025	66.25	65.12	65.12	67.98	63.43	10,744
April 08, 2025	69.79	71.07	71.07	72.7	69.37	7,260
April 07, 2025	60.2	66.65	66.65	70.54	59.23	16,764
April 04, 2025	69.54	66.15	66.15	70.63	63.5	7,331
April 03, 2025	82.85	72.93	72.93	83.13	71.2	11,357
April 02, 2025	85.58	86.75	86.75	86.78	83	1,922
April 01, 2025	84.17	85.11	85.11	85.5	83.46	944
March 31, 2025	83.98	83.07	83.07	83.98	81.92	3,088
March 28, 2025	89.7	85.1	85.1	90.19	84.75	1,266
March 27, 2025	88.86	87.81	87.81	89.49	86.98	305
March 26, 2025	91.63	89.75	89.75	93.08	89.57	2,879
March 25, 2025	92.5	92.1	92.1	93.5	91.67	997
March 24, 2025	90.85	92.51	92.51	93.42	90.85	759
March 21, 2025	91.24	90.37	90.37	91.24	89.33	1,810
March 20, 2025	91.83	92.64	92.64	93.63	89.96	6,551
March 19, 2025	88.51	90.87	90.87	91.5	88.51	1,191
March 18, 2025	89.4	88.02	88.02	89.8	87.14	2,349
March 17, 2025	87.35	89.64	89.64	90.4	87.23	3,701
March 14, 2025	86.52	88.67	88.67	89.4	86.04	2,359
March 13, 2025	85.99	85.93	85.93	87.33	85.61	3,167
March 12, 2025	85.21	87.25	87.25	87.57	84.63	3,502
March 11, 2025	83.33	83.96	83.96	84.99	82.67	3,620
March 10, 2025	84.05	83.84	83.84	84.71	81.8	5,309
March 07, 2025	86.19	82.47	82.47	86.19	82.47	5,626
March 06, 2025	89.37	87.87	87.87	90	86.18	5,599
March 05, 2025	90.49	88.7	88.7	92.32	87	6,210
March 04, 2025	91.3	88.35	88.35	92.07	88	4,579
March 03, 2025	99.69	94.61	94.61	100.2	93	4,306
February 28, 2025	101.5	97.83	97.83	101.98	95.29	6,382
February 27, 2025	111.8	108.4	108.4	113.48	107.78	1,687
February 26, 2025	106.54	111.06	111.06	111.06	105.82	3,517
February 25, 2025	107.74	104.86	104.86	108.9	104.78	1,662
February 24, 2025	113.5	108.52	108.52	113.5	106.58	5,009
February 21, 2025	114.04	115.26	115.26	115.76	113.56	1,541
February 20, 2025	114.98	113.48	113.48	115.54	112.34	2,489
February 19, 2025	115.14	115.7	115.7	116.18	113.84	2,244
February 18, 2025	110.22	112.94	112.94	115.56	109.94	7,924
February 17, 2025	109.64	110.3	110.3	110.98	108.96	1,113
February 14, 2025	106.02	104.86	104.86	106.34	104.64	1,338
February 13, 2025	108.82	104.78	104.78	108.82	104.22	2,221
February 12, 2025	107.34	108.78	108.78	109.66	105.68	2,929
February 11, 2025	108.1	107.52	107.52	108.56	106.92	2,153
February 10, 2025	104.22	106.9	106.9	106.9	103.52	1,298
February 07, 2025	101.98	104	104	105.26	101.54	2,971
February 06, 2025	101.02	102.72	102.72	103.2	100.28	3,241
February 05, 2025	97.84	99.91	99.91	100.08	96.62	1,746
February 04, 2025	97.16	98.13	98.13	98.13	96.7	532
February 03, 2025	97.78	97.72	97.72	98.36	95.97	4,833
January 31, 2025	101.66	102.36	102.36	102.98	101.32	1,390
January 30, 2025	99.36	100	100	100.62	99.21	1,828
January 29, 2025	98.39	98.5	98.5	99.5	97.5	3,384

Dell Technologies Inc. (12DA.DE) XETRA