Dell Technologies Inc. (12DA.DE) XETRA

149.72

+4(+2.74%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	142.96	149.72	149.72	150.28	141.38	3,713
April 01, 2026	144.22	145.72	145.72	147.56	142.82	4,543
March 31, 2026	144.54	136.62	136.62	146.24	136.32	6,817
March 30, 2026	148.84	148.48	148.48	151.34	145.2	2,548
March 27, 2026	154.02	149.24	149.24	154.18	148.38	4,157
March 26, 2026	158.82	156.54	156.54	161.22	155.36	3,359
March 25, 2026	154.06	156.36	156.36	159.48	152.52	5,552
March 24, 2026	142.72	148.84	148.84	149.94	141	4,696
March 23, 2026	134.46	138.46	138.46	142.02	134.46	3,831
March 20, 2026	136.98	143.88	143.88	146.6	136.98	29,220
March 19, 2026	130.28	133.6	133.6	134.8	127.28	3,649
March 18, 2026	133.06	132.16	132.16	134.4	131.5	1,243
March 17, 2026	135.84	133.14	133.14	136.82	132.6	4,683
March 16, 2026	124	136.32	136.32	136.78	124	1,613
March 13, 2026	129.72	130.52	130.52	132.46	128.84	2,832
March 12, 2026	127.38	130.86	130.86	131.3	126.4	3,732
March 11, 2026	123.72	127.22	127.22	128.38	123.34	1,369
March 10, 2026	125.86	123.72	123.72	127.1	118.5	2,513
March 09, 2026	123.22	123.9	123.9	125.06	122.84	1,602
March 06, 2026	127.16	126.86	126.86	127.16	122.98	2,265
March 05, 2026	126.34	128.3	128.3	128.46	125.22	2,307
March 04, 2026	123.96	125.36	125.36	128.74	123.92	4,299
March 03, 2026	128.78	122.38	122.38	130.52	122.38	11,750
March 02, 2026	122.66	128.78	128.78	129.92	120.98	11,514
February 27, 2026	114.6	124.52	124.52	124.52	112.86	20,922
February 26, 2026	104.66	103.66	103.66	106.84	102.18	5,341
February 25, 2026	100.84	104.92	104.92	104.92	99.24	2,307
February 24, 2026	101.86	101.92	101.92	104.14	101.5	3,712
February 23, 2026	102.82	102.14	102.14	105.04	101.18	891
February 20, 2026	101.54	101.64	0	103.68	100.2	1,155
February 19, 2026	99.03	100.84	0	103.4	98.28	4,892
February 18, 2026	98.34	98.92	0	99.3	95.66	1,373
February 17, 2026	98.33	98.74	0	100.12	97.92	2,192
February 16, 2026	99.23	98.67	0	100.18	98.67	2,359
February 13, 2026	95.31	99.99	0	101.6	95.01	7,653
February 12, 2026	104.1	95.33	0	104.3	94.9	9,038
February 11, 2026	106.1	105.02	0	107.72	104.48	2,500
February 10, 2026	101.52	105.28	0	106.12	100.86	10,155
February 09, 2026	102.08	101.78	0	102.2	99.94	1,591
February 06, 2026	97.85	102.5	0	103.42	97.21	2,353
February 05, 2026	103.26	97.8	0	103.94	96	4,486
February 04, 2026	100.52	102.06	0	103.42	99.71	5,559
February 03, 2026	101.64	100.86	0	102.86	100.04	2,666
February 02, 2026	94.97	99.04	0	99.68	94.58	4,227
January 30, 2026	97.11	96.14	0	98.51	95.36	2,711
January 29, 2026	98.19	98.62	0	99	96.5	1,875
January 28, 2026	96.98	98.87	0	98.87	95.67	1,157
January 27, 2026	98.26	97.32	0	98.62	96.69	1,230
January 26, 2026	97.16	98.21	0	98.77	96.32	3,474
January 23, 2026	100.22	97.8	0	100.22	97.17	2,166
January 22, 2026	97.92	101.36	0	101.74	97.26	4,060
January 21, 2026	95.6	96.08	0	96.5	94.26	3,863
January 20, 2026	100.4	97.23	0	104.48	96.94	5,651
January 19, 2026	100.74	102.88	0	105.94	100.64	4,743
January 16, 2026	104.58	104.84	0	105.96	102.64	6,538
January 15, 2026	103.36	106.06	0	106.54	103.36	3,939
January 14, 2026	102.86	101.86	0	105.4	101.24	3,733
January 13, 2026	104.02	102.76	0	104.54	102.32	1,041
January 12, 2026	102.36	104.08	0	104.56	101.48	1,822
January 09, 2026	101.72	102.5	0	103.16	101.02	3,101