Dell Technologies Inc. (BIT:1DELL)
Italy
· Delayed Price · Currency is EUR 117.98
-0.28 (-0.24%)
At close: Dec 5, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.96 | 118.96 | 118.94 | 117.98 | 117.98 | -0.24% | 190 |
| Dec 4, 2025 | 118.30 | 118.30 | 118.30 | 118.26 | 118.26 | 3.32% | 70 |
| Dec 3, 2025 | 117.22 | 117.22 | 117.12 | 114.46 | 114.46 | -2.12% | 300 |
| Dec 2, 2025 | 114.30 | 118.34 | 114.28 | 116.94 | 116.94 | 4.17% | 756 |
| Dec 1, 2025 | 113.14 | 113.14 | 110.00 | 112.26 | 112.26 | -1.54% | 180 |
| Nov 28, 2025 | 115.64 | 116.50 | 113.80 | 114.02 | 114.02 | -1.32% | 511 |
| Nov 27, 2025 | 118.00 | 118.00 | 115.20 | 115.54 | 115.54 | -0.33% | 168 |
| Nov 26, 2025 | 114.14 | 115.64 | 111.14 | 115.92 | 115.92 | 6.70% | 1,812 |
| Nov 25, 2025 | 110.66 | 110.66 | 106.48 | 108.64 | 108.64 | -2.28% | 771 |
| Nov 24, 2025 | 107.82 | 111.62 | 106.94 | 111.18 | 111.18 | 7.54% | 172 |
| Nov 21, 2025 | 102.72 | 103.82 | 100.54 | 103.38 | 103.38 | -2.51% | 440 |
| Nov 20, 2025 | 108.70 | 108.80 | 105.78 | 106.04 | 106.04 | 1.98% | 513 |
| Nov 19, 2025 | 105.64 | 107.02 | 104.00 | 103.98 | 103.98 | -2.33% | 432 |
| Nov 18, 2025 | 105.48 | 106.62 | 103.00 | 106.46 | 106.46 | -0.78% | 219 |
| Nov 17, 2025 | 109.50 | 110.46 | 106.70 | 107.30 | 107.30 | -8.81% | 953 |
| Nov 14, 2025 | 113.98 | 117.66 | 111.20 | 117.66 | 117.66 | 0.02% | 739 |
| Nov 13, 2025 | 127.20 | 127.20 | 118.70 | 117.64 | 117.64 | -4.14% | 118 |
| Nov 12, 2025 | 121.42 | 122.50 | 120.62 | 122.72 | 122.72 | 3.67% | 166 |
| Nov 11, 2025 | 121.94 | 121.94 | 118.24 | 118.38 | 118.38 | -3.33% | 147 |
| Nov 10, 2025 | 129.94 | 130.30 | 129.00 | 122.46 | 122.46 | -1.81% | 89 |
| Nov 7, 2025 | 128.80 | 128.80 | 124.72 | 124.72 | 124.72 | -4.53% | 40 |
| Nov 6, 2025 | 133.06 | 133.06 | 130.50 | 130.64 | 130.64 | -0.85% | 194 |
| Nov 5, 2025 | 131.62 | 133.20 | 130.94 | 131.76 | 131.76 | -3.54% | 243 |
| Nov 4, 2025 | 136.04 | 137.04 | 134.98 | 136.60 | 136.60 | -3.45% | 291 |
| Nov 3, 2025 | 141.36 | 147.02 | 141.36 | 141.48 | 141.48 | 2.33% | 264 |
| Oct 31, 2025 | 139.82 | 140.98 | 139.82 | 138.26 | 138.26 | -2.14% | 138 |
| Oct 30, 2025 | 140.84 | 141.40 | 140.84 | 141.28 | 141.28 | -0.08% | 39 |
| Oct 29, 2025 | 142.88 | 144.46 | 140.48 | 141.40 | 141.40 | 0.67% | 655 |
| Oct 28, 2025 | 139.02 | 139.90 | 138.68 | 140.46 | 140.46 | 1.50% | 756 |
| Oct 27, 2025 | 137.72 | 139.66 | 137.72 | 138.38 | 138.38 | 0.98% | 281 |
| Oct 24, 2025 | 134.44 | 137.26 | 134.44 | 137.04 | 137.04 | 3.54% | 491 |
| Oct 23, 2025 | 130.40 | 132.36 | 127.22 | 132.36 | 132.36 | 5.26% | 396 |
| Oct 22, 2025 | 129.52 | 129.52 | 129.52 | 125.74 | 125.74 | -2.22% | 25 |
| Oct 21, 2025 | 127.02 | 127.02 | 126.54 | 128.60 | 128.60 | 0.97% | 20 |
| Oct 20, 2025 | 127.62 | 127.62 | 127.62 | 127.36 | 127.36 | 0.25% | 70 |
| Oct 17, 2025 | 125.88 | 129.14 | 125.88 | 127.04 | 127.04 | -4.70% | 310 |
| Oct 16, 2025 | 133.88 | 135.64 | 133.88 | 133.30 | 133.30 | -0.28% | 32 |
| Oct 15, 2025 | 129.54 | 133.02 | 129.54 | 133.68 | 133.68 | 3.01% | 205 |
| Oct 14, 2025 | 130.92 | 131.48 | 130.92 | 129.78 | 129.78 | -1.88% | 56 |
| Oct 13, 2025 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | 1.29% | - |
| Oct 10, 2025 | 135.58 | 135.82 | 130.58 | 130.58 | 130.58 | -3.97% | 465 |
| Oct 9, 2025 | 141.82 | 142.08 | 135.20 | 135.98 | 135.98 | -3.56% | 1,405 |
| Oct 8, 2025 | 130.84 | 141.50 | 129.96 | 141.00 | 141.00 | 11.87% | 1,721 |
| Oct 7, 2025 | 124.28 | 131.86 | 121.00 | 126.04 | 126.04 | 1.07% | 921 |
| Oct 6, 2025 | 122.48 | 124.46 | 121.40 | 124.70 | 124.70 | 0.08% | 412 |
| Oct 3, 2025 | 126.48 | 126.48 | 123.52 | 124.60 | 124.60 | -0.43% | 60 |
| Oct 2, 2025 | 127.34 | 128.00 | 124.00 | 125.14 | 125.14 | 0.76% | 152 |
| Oct 1, 2025 | 118.30 | 124.66 | 117.92 | 124.20 | 124.20 | 5.52% | 1,301 |
| Sep 30, 2025 | 114.34 | 117.90 | 113.98 | 117.70 | 117.70 | 3.54% | 803 |
| Sep 29, 2025 | 110.94 | 114.16 | 110.56 | 113.68 | 113.68 | 2.65% | 379 |