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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	106.1	105.02	105.02	107.72	104.48	2,500
February 10, 2026	101.52	105.28	105.28	106.12	100.86	10,155
February 09, 2026	102.08	101.78	101.78	102.2	99.94	1,591
February 06, 2026	97.85	102.5	102.5	103.42	97.21	2,353
February 05, 2026	103.26	97.8	97.8	103.94	96	4,486
February 04, 2026	100.52	102.06	102.06	103.42	99.71	5,559
February 03, 2026	101.64	100.86	100.86	102.86	100.04	2,666
February 02, 2026	94.97	99.04	99.04	99.68	94.58	4,227
January 30, 2026	97.11	96.14	96.14	98.51	95.36	2,711
January 29, 2026	98.19	98.62	98.62	99	96.5	1,875
January 28, 2026	96.98	98.87	98.87	98.87	95.67	1,157
January 27, 2026	98.26	97.32	97.32	98.62	96.69	1,230
January 26, 2026	97.16	98.21	98.21	98.77	96.32	3,474
January 23, 2026	100.22	97.8	97.8	100.22	97.17	2,166
January 22, 2026	97.92	101.36	101.36	101.74	97.26	4,060
January 21, 2026	95.6	96.08	96.08	96.5	94.26	3,863
January 20, 2026	100.4	97.23	97.23	104.48	96.94	5,651
January 19, 2026	100.74	102.88	102.43	105.94	100.64	4,743
January 16, 2026	104.58	104.84	104.84	105.96	102.64	6,538
January 15, 2026	103.36	106.06	106.06	106.54	103.36	3,939
January 14, 2026	102.86	101.86	101.86	105.4	101.24	3,733
January 13, 2026	104.02	102.76	102.76	104.54	102.32	1,041
January 12, 2026	102.36	104.08	104.08	104.56	101.48	1,822
January 09, 2026	101.72	102.5	102.5	103.16	101.02	3,101
January 08, 2026	102.66	99.72	99.72	102.96	98.44	4,375
January 07, 2026	105.94	101.86	101.86	106.1	101.86	2,433
January 06, 2026	106.28	106.02	106.02	107.74	104.26	2,464
January 05, 2026	110.08	106.1	106.1	111.8	105.3	4,312
January 02, 2026	108.02	109.32	109.32	110	107.44	2,051
December 30, 2025	108.6	108.52	108.52	108.76	107.86	558
December 29, 2025	110.24	108.68	108.68	110.24	108.4	1,110
December 23, 2025	107.48	108.52	108.52	108.66	106.68	893
December 22, 2025	108.56	107.48	107.48	109.1	107.04	1,748
December 19, 2025	106.86	106.98	106.98	108.12	105.22	1,533
December 18, 2025	114.5	106.18	106.18	114.5	104.3	5,215
December 17, 2025	114.1	109.4	109.4	114.98	108	9,911
December 16, 2025	109.72	113.46	113.46	114.46	109.08	2,365
December 15, 2025	110.9	111.7	111.7	113.2	110.3	3,446
December 12, 2025	117.3	111.98	111.98	118.46	111.98	2,096
December 11, 2025	118.92	117.44	117.44	119.52	115	7,842
December 10, 2025	118.76	119.72	119.72	119.72	117.56	903
December 09, 2025	120.88	118.88	118.88	121.24	118.1	2,184
December 08, 2025	119.98	120.62	120.62	122.42	119.12	1,208
December 05, 2025	118.9	118.02	118.02	119.98	117.36	2,048
December 04, 2025	114.64	118.06	118.06	118.06	113.88	2,209
December 03, 2025	117.18	114.92	114.92	117.74	114.5	2,218
December 02, 2025	113.48	116.78	116.78	118.58	113.48	2,566
December 01, 2025	113.22	112.24	112.24	114.68	110	1,613
November 28, 2025	116	114.36	114.36	116.34	112.72	2,536
November 27, 2025	115.68	115.16	115.16	115.94	114.84	532
November 26, 2025	108.66	108.66	108.66	108.66	108.66	16,901
November 25, 2025	110.5	108.66	108.66	111.94	106.48	5,536
November 24, 2025	108.1	110.94	110.94	111.88	107	2,351
November 21, 2025	102	103.54	103.54	104.26	100.12	7,992
November 20, 2025	108.32	105.86	105.86	109.18	104.98	5,825
November 19, 2025	106.04	103.52	103.52	107.48	103.52	1,635
November 18, 2025	105	106.8	106.8	107.1	103	3,876
November 17, 2025	112.92	107.32	107.32	113.46	106.24	5,365
November 14, 2025	114.02	117.42	117.42	117.44	111.02	11,243
November 13, 2025	123.32	123.32	123.32	123.32	123.32	1,972

Dell Technologies Inc. (12DA.DE) XETRA