Dell Technologies(IT:1DELL)
€341.30+42.10 (+14.07%)
IT:1DELL
Dell Technologies historical prices
€341.30
At close:+42.10 (+14.07%)
Dell Technologies (1DELL) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 322.40 | 341.70 | 321.95 | 341.30 | 341.30 | +14.07% | 852 | 1.07 |
| Nov 10, 2026 | 309.20 | 310.95 | 294.70 | 299.20 | 299.20 | -0.48% | 1,263 | 1.59 |
| Nov 09, 2026 | 287.40 | 315.50 | 287.40 | 311.05 | 311.05 | +3.46% | 455 | 0.58 |
| Nov 06, 2026 | 295.20 | 313.75 | 294.65 | 300.65 | 300.65 | +0.89% | 1,048 | 1.33 |
| Nov 05, 2026 | 322.15 | 324.75 | 287.05 | 298.00 | 298.00 | -9.70% | 1,142 | 1.47 |
| Nov 04, 2026 | 363.90 | 372.55 | 328.35 | 330.00 | 330.00 | -8.88% | 580 | 0.74 |
| Nov 03, 2026 | 352.25 | 370.05 | 350.55 | 362.15 | 362.15 | -2.29% | 269 | 0.34 |
| Nov 02, 2026 | 385.95 | 386.55 | 365.00 | 370.65 | 370.65 | -2.25% | 165 | 0.20 |
| Oct 30, 2026 | 391.90 | 392.05 | 372.70 | 379.20 | 379.20 | -12.56% | 900 | 1.11 |
| Oct 29, 2026 | 429.05 | 438.10 | 428.80 | 433.65 | 433.65 | -2.19% | 148 | 0.18 |
| Oct 28, 2026 | 458.00 | 458.50 | 440.55 | 443.35 | 443.35 | -2.12% | 75 | 0.09 |
| Oct 27, 2026 | 421.00 | 453.40 | 421.00 | 452.95 | 452.95 | +7.28% | 196 | 0.24 |
| Oct 26, 2026 | 401.65 | 424.60 | 400.80 | 422.20 | 422.20 | +2.23% | 383 | 0.46 |
| Oct 23, 2026 | 412.95 | 412.95 | 403.30 | 413.00 | 413.00 | +2.55% | 152 | 0.18 |
| Oct 22, 2026 | 414.25 | 421.65 | 401.20 | 402.75 | 402.75 | -6.41% | 447 | 0.53 |
| Oct 21, 2026 | 434.55 | 444.65 | 427.80 | 430.35 | 430.35 | +4.24% | 634 | 0.75 |
| Oct 20, 2026 | 396.75 | 413.90 | 393.35 | 412.85 | 412.85 | -0.79% | 594 | 0.70 |
| Oct 19, 2026 | 412.95 | 424.40 | 408.75 | 416.15 | 416.15 | +1.55% | 217 | 0.25 |
| Oct 16, 2026 | 419.50 | 427.60 | 403.40 | 410.35 | 409.79 | -1.83% | 1,329 | 1.56 |
| Oct 15, 2026 | 442.00 | 442.00 | 404.80 | 418.00 | 417.43 | -10.37% | 1,524 | 1.83 |
| Oct 14, 2026 | 499.00 | 499.00 | 466.70 | 466.35 | 465.71 | -7.54% | 899 | 1.08 |
| Oct 13, 2026 | 506.60 | 517.70 | 491.15 | 504.40 | 503.71 | -0.71% | 578 | 0.70 |
| Oct 12, 2026 | 522.20 | 523.20 | 509.70 | 508.00 | 507.30 | -1.24% | 408 | 0.48 |
| Oct 09, 2026 | 519.70 | 530.90 | 505.90 | 514.40 | 513.70 | -1.46% | 731 | 0.87 |
| Oct 08, 2026 | 509.10 | 521.50 | 505.00 | 522.00 | 521.29 | +0.73% | 718 | 0.87 |
| Oct 07, 2026 | 510.50 | 522.00 | 503.00 | 518.20 | 517.49 | +0.92% | 992 | 1.22 |
| Oct 06, 2026 | 494.65 | 522.00 | 493.30 | 513.50 | 512.80 | +3.73% | 928 | 1.14 |
| Oct 05, 2026 | 504.60 | 504.60 | 491.10 | 495.05 | 494.37 | -0.16% | 533 | 0.65 |
| Oct 02, 2026 | 484.00 | 500.10 | 484.00 | 495.85 | 495.17 | +5.05% | 1,075 | 1.33 |
| Oct 01, 2026 | 485.20 | 485.20 | 462.20 | 472.00 | 471.35 | -1.63% | 908 | 1.12 |
| Sep 30, 2026 | 474.95 | 484.45 | 473.90 | 479.80 | 479.14 | +0.56% | 1,170 | 1.48 |
| Sep 29, 2026 | 480.55 | 488.50 | 479.70 | 477.15 | 476.50 | +0.68% | 1,020 | 1.28 |
| Sep 28, 2026 | 485.25 | 488.30 | 472.55 | 473.95 | 473.30 | -4.38% | 764 | 0.97 |
| Sep 25, 2026 | 479.00 | 495.65 | 478.00 | 495.65 | 494.97 | +5.86% | 560 | 0.71 |
| Sep 24, 2026 | 476.85 | 478.85 | 467.20 | 468.20 | 467.56 | -4.21% | 747 | 0.95 |
| Sep 23, 2026 | 485.90 | 497.25 | 480.00 | 488.80 | 488.13 | +0.67% | 1,162 | 1.48 |
| Sep 22, 2026 | 499.20 | 502.50 | 485.00 | 485.55 | 484.89 | -3.14% | 731 | 0.91 |
| Sep 21, 2026 | 504.80 | 515.70 | 495.20 | 501.30 | 500.61 | -1.28% | 975 | 1.22 |
| Sep 18, 2026 | 519.80 | 521.00 | 506.00 | 507.80 | 507.10 | -0.55% | 1,395 | 1.76 |
| Sep 17, 2026 | 498.45 | 512.00 | 492.00 | 510.60 | 509.90 | +2.76% | 1,698 | 2.18 |
| Sep 16, 2026 | 478.45 | 497.75 | 470.35 | 496.90 | 496.22 | +3.68% | 1,098 | 1.42 |
| Sep 15, 2026 | 463.85 | 492.00 | 455.20 | 479.25 | 478.59 | +3.47% | 1,169 | 1.50 |
| Sep 14, 2026 | 478.10 | 478.95 | 456.75 | 463.20 | 462.57 | -4.13% | 1,086 | 1.42 |
| Sep 11, 2026 | 442.90 | 488.00 | 440.35 | 483.15 | 482.49 | +8.00% | 755 | 0.99 |
| Sep 10, 2026 | 459.40 | 460.80 | 444.00 | 447.35 | 446.74 | -5.07% | 572 | 0.75 |
| Sep 09, 2026 | 460.30 | 482.25 | 452.70 | 471.25 | 470.61 | +4.12% | 1,330 | 1.76 |
| Sep 08, 2026 | 447.60 | 458.00 | 442.20 | 452.60 | 451.98 | -0.47% | 847 | 1.13 |
| Sep 07, 2026 | 453.00 | 456.40 | 453.00 | 454.75 | 454.13 | +1.51% | 191 | 0.25 |
| Sep 04, 2026 | 445.65 | 457.70 | 439.85 | 448.00 | 447.39 | +0.74% | 405 | 0.53 |
| Sep 03, 2026 | 416.00 | 444.70 | 410.60 | 444.70 | 444.09 | +14.57% | 3,357 | 4.71 |
