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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	119.56	118.1	118.1	120.28	117.9	752
August 14, 2025	119.52	119.5	119.5	119.84	117.68	1,112
August 13, 2025	121.56	116.96	116.96	121.56	116.26	319
August 12, 2025	119.7	120.94	120.94	121.5	118.52	760
August 11, 2025	119.28	119.76	119.76	120.92	117.5	2,012
August 08, 2025	114.48	118.32	118.32	118.7	114.46	1,347
August 07, 2025	110.38	112.5	112.5	113.96	109.66	1,091
August 06, 2025	109.46	109.74	109.74	110.86	107.08	1,070
August 05, 2025	112.88	110.3	110.3	113.82	109.9	1,458
August 04, 2025	110.54	112.14	112.14	112.54	110.54	1,185
August 01, 2025	115.04	110.7	110.7	115.04	108.34	2,773
July 31, 2025	117.96	116.92	116.92	119.22	116.5	4,073
July 30, 2025	115.44	116.64	116.64	117.76	115.18	2,122
July 29, 2025	116.04	115.42	115.42	117.74	115.42	954
July 28, 2025	112.66	113.5	113.5	114	110.36	1,001
July 25, 2025	109.32	111.38	111.38	111.38	108.8	205
July 24, 2025	109.06	109.32	109.32	109.46	108.28	360
July 23, 2025	106.54	108.66	108.66	108.82	106.48	648
July 22, 2025	110.18	107	107	110.4	105.46	321
July 21, 2025	113.22	111.56	111.11	114.36	110.58	835
July 18, 2025	105.82	111.5	111.5	111.52	105.72	934
July 17, 2025	106.66	106.54	106.54	107.22	105.38	1,115
July 16, 2025	108.78	103.76	103.76	108.8	103.76	562
July 15, 2025	109.58	108.72	108.72	110	108.3	1,163
July 14, 2025	108.14	107.22	107.22	108.26	105.92	405
July 11, 2025	107.3	108.54	108.54	109.46	107.3	812
July 10, 2025	107.78	109.78	109.78	109.78	107.78	1,113
July 09, 2025	106.5	107	107	107.02	105.76	711
July 08, 2025	106.18	105.72	105.72	107.9	104.62	483
July 07, 2025	106	107.02	107.02	107.84	105.9	1,149

Dell Technologies Inc. (12DA.DE) XETRA