Dell Technologies Inc. (BIT:1DELL)
Italy
· Delayed Price · Currency is EUR 111.60
-1.86 (-1.64%)
At close: Sep 25, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 111.20 | 112.80 | 109.08 | 110.74 | 110.74 | -0.77% | 707 |
| Sep 25, 2025 | 110.88 | 111.60 | 110.88 | 111.60 | 111.60 | -1.64% | 62 |
| Sep 24, 2025 | 113.94 | 113.94 | 113.94 | 113.46 | 113.46 | -1.66% | 12 |
| Sep 23, 2025 | 115.62 | 116.00 | 114.96 | 115.38 | 115.38 | 0.54% | 105 |
| Sep 22, 2025 | 113.28 | 113.28 | 112.70 | 114.76 | 114.76 | 1.63% | 43 |
| Sep 19, 2025 | 111.62 | 112.92 | 111.62 | 112.92 | 112.92 | 0.97% | 86 |
| Sep 18, 2025 | 110.90 | 113.56 | 110.90 | 111.84 | 111.84 | 0.85% | 65 |
| Sep 17, 2025 | 107.66 | 110.90 | 107.66 | 110.90 | 110.90 | 3.24% | 53 |
| Sep 16, 2025 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | -0.07% | - |
| Sep 15, 2025 | 110.78 | 110.78 | 106.54 | 107.50 | 107.50 | -0.78% | 49 |
| Sep 12, 2025 | 106.92 | 107.30 | 106.92 | 108.34 | 108.34 | -0.29% | 103 |
| Sep 11, 2025 | 107.44 | 109.30 | 107.44 | 108.66 | 108.66 | 2.14% | 26 |
| Sep 10, 2025 | 105.92 | 107.50 | 105.92 | 106.38 | 106.38 | 2.96% | 420 |
| Sep 9, 2025 | 103.12 | 103.12 | 102.88 | 103.32 | 103.32 | -2.03% | 107 |
| Sep 8, 2025 | 107.32 | 107.32 | 107.32 | 105.46 | 105.46 | -0.47% | 30 |
| Sep 5, 2025 | 108.80 | 108.80 | 107.98 | 105.96 | 105.96 | -1.89% | 142 |
| Sep 4, 2025 | 106.34 | 106.34 | 106.00 | 108.00 | 108.00 | 3.13% | 103 |
| Sep 3, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | 1.75% | - |
| Sep 2, 2025 | 104.34 | 104.34 | 103.88 | 102.92 | 102.92 | -1.11% | 202 |
| Sep 1, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | -1.55% | - |
| Aug 29, 2025 | 108.16 | 108.86 | 102.54 | 105.72 | 105.72 | -7.23% | 1,463 |
| Aug 28, 2025 | 115.00 | 115.00 | 115.00 | 113.96 | 113.96 | 0.42% | 45 |
| Aug 27, 2025 | 113.72 | 113.82 | 112.94 | 113.48 | 113.48 | 0.73% | 400 |
| Aug 26, 2025 | 112.80 | 112.80 | 112.26 | 112.66 | 112.66 | -0.12% | 129 |
| Aug 25, 2025 | 112.42 | 112.42 | 112.42 | 112.80 | 112.80 | 0.80% | 10 |
| Aug 22, 2025 | 111.32 | 112.24 | 110.48 | 111.90 | 111.90 | 1.01% | 97 |
| Aug 21, 2025 | 111.30 | 111.30 | 111.08 | 110.78 | 110.78 | -0.27% | 118 |
| Aug 20, 2025 | 113.00 | 113.00 | 109.18 | 111.08 | 111.08 | -5.37% | 212 |
| Aug 19, 2025 | 118.00 | 118.00 | 117.38 | 117.38 | 117.38 | -1.16% | 41 |
| Aug 18, 2025 | 119.40 | 119.40 | 118.98 | 118.76 | 118.76 | -0.39% | 474 |
| Aug 14, 2025 | 118.00 | 118.00 | 118.00 | 119.22 | 119.22 | 1.91% | 10 |
| Aug 13, 2025 | 118.58 | 118.58 | 117.00 | 116.98 | 116.98 | -3.47% | 125 |
| Aug 12, 2025 | 121.28 | 121.42 | 121.28 | 121.18 | 121.18 | 0.33% | 100 |
| Aug 11, 2025 | 118.50 | 120.78 | 118.50 | 120.78 | 120.78 | 1.98% | 57 |
| Aug 8, 2025 | 115.04 | 115.50 | 114.62 | 118.44 | 118.44 | 5.30% | 188 |
| Aug 7, 2025 | 109.80 | 110.20 | 109.80 | 112.48 | 112.48 | 2.72% | 100 |
| Aug 6, 2025 | 109.64 | 110.56 | 105.34 | 109.50 | 109.50 | -0.65% | 1,064 |
| Aug 5, 2025 | 113.58 | 113.58 | 113.00 | 110.22 | 110.22 | -1.69% | 30 |
| Aug 4, 2025 | 111.50 | 111.50 | 111.50 | 112.12 | 112.12 | 1.28% | 9 |
| Aug 1, 2025 | 114.20 | 115.20 | 109.52 | 110.70 | 110.70 | -5.59% | 155 |
| Jul 31, 2025 | 118.00 | 118.82 | 116.08 | 117.26 | 117.26 | 0.55% | 283 |
| Jul 30, 2025 | 116.14 | 116.84 | 115.94 | 116.62 | 116.62 | 1.13% | 173 |
| Jul 29, 2025 | 115.90 | 116.76 | 115.66 | 115.32 | 115.32 | 1.60% | 176 |
| Jul 28, 2025 | 113.00 | 113.86 | 113.00 | 113.50 | 113.50 | 1.81% | 23 |
| Jul 25, 2025 | 110.12 | 110.54 | 109.20 | 111.48 | 111.48 | 1.90% | 300 |
| Jul 24, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.68% | - |
| Jul 23, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 1.78% | - |
| Jul 22, 2025 | 109.16 | 109.30 | 106.02 | 106.76 | 106.76 | -3.84% | 243 |
| Jul 21, 2025 | 110.66 | 117.58 | 110.66 | 111.02 | 111.02 | -0.13% | 334 |
| Jul 18, 2025 | 106.40 | 110.68 | 106.40 | 111.16 | 111.16 | 4.73% | 123 |