Hamburg - Delayed Quote
EUR
Dell Technologies Inc (12DA.HM)
309.00
-3.85
(-1.23%)
As of 9:10:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
307.65
309.00
307.65
309.00
309.00
-
Nov 9, 2026
287.00
312.85
285.70
312.85
312.85
40
Nov 6, 2026
291.20
300.70
291.20
300.70
300.70
-
Nov 5, 2026
321.05
322.05
296.90
296.90
296.90
20
Nov 4, 2026
364.75
367.85
364.75
367.85
367.85
-
Nov 3, 2026
348.45
362.95
348.45
362.95
362.95
10
Nov 2, 2026
385.80
385.80
370.80
370.80
370.80
-
Oct 30, 2026
391.85
392.10
378.20
378.20
378.20
8
Oct 29, 2026
430.95
433.25
428.45
433.25
433.25
-
Oct 28, 2026
458.05
458.05
442.15
442.15
442.15
-
Oct 27, 2026
416.05
454.05
415.95
454.05
454.05
-
Oct 26, 2026
404.00
422.75
401.50
422.75
422.75
-
Oct 23, 2026
410.60
412.85
410.60
412.00
412.00
-
Oct 22, 2026
413.55
413.55
404.40
404.40
404.40
-
Oct 21, 2026
433.85
439.90
430.05
430.05
430.05
10
Oct 20, 2026
0.563409
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
399.00
412.35
395.90
412.35
412.35
10
Oct 19, 2026
411.85
414.85
411.85
414.85
414.22
-
Oct 16, 2026
424.00
424.80
408.75
408.75
408.13
-
Oct 15, 2026
439.55
441.55
416.80
416.80
416.17
13
Oct 14, 2026
501.10
501.10
455.15
455.15
454.46
18
Oct 13, 2026
507.10
507.10
503.00
506.00
505.23
-
Oct 12, 2026
522.40
522.40
507.00
507.00
506.23
3
Oct 9, 2026
515.00
519.40
513.30
513.30
512.52
10
Oct 8, 2026
514.90
520.70
508.70
520.70
519.91
-
Oct 7, 2026
510.60
517.90
510.60
517.90
517.11
-
Oct 6, 2026
493.55
514.30
493.55
514.30
513.52
-
Oct 5, 2026
504.00
504.00
495.15
495.15
494.40
-
Oct 2, 2026
483.40
496.40
483.40
496.40
495.65
-
Oct 1, 2026
483.15
484.60
471.35
471.35
470.63
1
Sep 30, 2026
474.05
478.85
474.05
478.85
478.12
-
Sep 29, 2026
475.05
479.95
475.05
476.65
475.93
-
Sep 28, 2026
484.25
485.35
473.10
473.10
472.38
5
Sep 25, 2026
476.75
494.30
476.75
494.30
493.55
-
Sep 24, 2026
476.45
476.45
468.35
468.35
467.64
-
Sep 23, 2026
484.15
495.45
484.15
486.65
485.91
2
Sep 22, 2026
498.00
499.20
485.60
485.60
484.86
2
Sep 21, 2026
502.10
509.50
501.00
501.00
500.24
5
Sep 18, 2026
519.00
519.00
506.70
506.70
505.93
-
Sep 17, 2026
495.05
510.30
495.05
510.30
509.53
30
Sep 16, 2026
477.55
495.95
477.55
495.95
495.20
3
Sep 15, 2026
463.40
479.00
463.15
479.00
478.27
-
Sep 14, 2026
478.00
478.00
461.60
461.60
460.90
-
Sep 11, 2026
441.05
442.50
441.05
442.50
441.83
-
Sep 10, 2026
459.05
459.80
446.85
446.85
446.17
80
Sep 9, 2026
457.60
470.30
457.60
470.30
469.59
-
Sep 8, 2026
446.95
455.90
446.95
455.90
455.21
5
Sep 7, 2026
453.50
455.15
453.50
455.15
454.46
5
Sep 4, 2026
445.65
451.50
445.60
451.50
450.81
12
Sep 3, 2026
415.50
438.90
415.50
438.90
438.23
20
Sep 2, 2026
402.75
404.45
385.85
385.85
385.26
-
Sep 1, 2026
394.80
395.50
376.75
376.75
376.18
10
Aug 31, 2026
392.00
397.25
392.00
397.25
396.65
4
Aug 28, 2026
401.55
407.45
401.55
407.45
406.83
-
Aug 27, 2026
402.00
408.70
398.55
398.55
397.94
3
Aug 26, 2026
384.00
398.20
384.00
398.20
397.60
-
Aug 25, 2026
375.80
387.00
375.65
387.00
386.41
-
Aug 24, 2026
373.00
373.00
367.50
367.50
366.94
1
Aug 21, 2026
371.50
374.00
371.50
374.00
373.43
-
Aug 20, 2026
380.00
380.00
371.20
371.20
370.64
-
Aug 19, 2026
395.25
399.65
376.20
376.20
375.63
2
Aug 18, 2026
404.30
406.40
398.10
398.65
398.04
72
Aug 17, 2026
429.05
432.05
413.40
413.40
412.77
-
Aug 14, 2026
426.75
426.75
425.05
425.05
424.40
-
Aug 13, 2026
435.50
437.00
429.00
431.35
430.69
60
Aug 12, 2026
387.35
401.05
387.35
401.05
400.44
-
Aug 11, 2026
395.40
395.40
383.60
383.60
383.02
-
Aug 10, 2026
394.35
406.90
393.90
406.90
406.28
2
Aug 7, 2026
382.10
383.85
376.20
382.50
381.92
100
Aug 6, 2026
399.60
399.60
388.80
388.80
388.21
-
Aug 5, 2026
407.00
410.75
401.05
410.75
410.13
28
Aug 4, 2026
379.00
399.90
378.50
399.90
399.29
5
Aug 3, 2026
356.50
361.75
355.25
361.75
361.20
-
Jul 31, 2026
355.35
355.35
350.85
350.85
350.32
-
Jul 30, 2026
322.00
352.60
321.00
352.60
352.06
70
Jul 29, 2026
335.00
339.15
330.30
330.30
329.80
-
Jul 28, 2026
362.70
365.85
331.50
331.50
331.00
-
Jul 27, 2026
391.35
392.15
367.75
367.75
367.19
39
Jul 24, 2026
382.55
387.20
382.55
387.20
386.61
-
Jul 23, 2026
384.95
391.00
384.95
388.25
387.66
17
Jul 22, 2026
365.00
390.05
365.00
390.05
389.46
-
Jul 21, 2026
0.563409
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
341.70
352.00
341.70
352.00
351.47
-
Jul 20, 2026
345.60
345.60
341.70
341.70
340.55
-
Jul 17, 2026
325.00
339.95
324.00
339.95
338.81
31
Jul 16, 2026
354.20
354.20
348.20
348.20
347.03
323
Jul 15, 2026
404.10
407.00
353.80
353.80
352.61
56
Jul 14, 2026
376.00
403.20
376.00
403.20
401.85
-
Jul 13, 2026
370.00
380.90
370.00
380.90
379.62
20
Jul 10, 2026
391.55
391.55
388.00
388.00
386.70
-
Jul 9, 2026
379.25
396.35
379.25
396.35
395.02
20
Jul 8, 2026
369.00
369.00
366.65
366.65
365.42
7
Jul 7, 2026
354.05
356.70
354.05
356.70
355.50
-
Jul 6, 2026
348.00
366.55
348.00
366.55
365.32
10
Jul 3, 2026
346.05
347.40
346.05
347.40
346.23
-
Jul 2, 2026
370.00
370.00
345.85
345.85
344.69
6
Jul 1, 2026
374.75
384.15
374.75
384.15
382.86
1
Jun 30, 2026
364.20
378.10
361.90
373.45
372.20
17
Jun 29, 2026
350.50
350.50
350.50
350.50
349.32
-
Jun 26, 2026
345.60
345.60
341.25
341.25
340.10
-
Jun 25, 2026
389.00
389.00
354.75
354.75
353.56
10
Jun 24, 2026
377.05
379.95
377.05
379.95
378.67
-
Jun 23, 2026
351.00
379.10
350.00
379.10
377.83
101
Jun 22, 2026
353.90
374.35
353.90
374.35
373.09
2
Jun 19, 2026
358.00
358.00
355.85
355.85
354.65
-
Jun 18, 2026
371.00
375.90
371.00
375.90
374.64
10
Jun 17, 2026
350.00
350.00
350.00
350.00
348.82
-
Jun 16, 2026
351.50
355.80
351.50
352.85
351.66
93
Jun 15, 2026
354.00
355.95
354.00
354.70
353.51
4
Jun 12, 2026
340.00
350.50
336.30
350.50
349.32
13
Jun 11, 2026
321.00
329.00
321.00
327.50
326.40
19
Jun 10, 2026
322.50
332.95
320.85
332.40
331.28
11
Jun 9, 2026
345.55
348.30
312.75
319.70
318.63
98
Jun 8, 2026
335.25
348.10
334.05
348.10
346.93
19
Jun 5, 2026
350.50
353.50
339.55
339.55
338.41
56
Jun 4, 2026
354.00
355.10
353.05
355.10
353.91
-
Jun 3, 2026
372.10
378.40
357.90
366.65
365.42
68
Jun 2, 2026
407.75
413.85
382.90
382.90
381.61
62
Jun 1, 2026
375.90
400.05
366.95
397.55
396.21
157
May 29, 2026
382.05
382.05
352.95
355.60
354.41
16
May 28, 2026
273.00
275.85
273.00
275.85
274.92
5
May 27, 2026
262.55
269.00
262.55
263.25
262.37
4
May 26, 2026
260.05
264.40
260.05
261.80
260.92
90
May 25, 2026
260.00
263.95
260.00
261.40
260.52
19
May 22, 2026
221.70
249.30
221.70
249.30
248.46
5
May 21, 2026
210.00
211.00
210.00
211.00
210.29
-
May 20, 2026
202.95
209.45
202.95
209.45
208.75
-
May 19, 2026
203.00
203.00
199.58
199.58
198.91
-
May 18, 2026
206.05
206.05
202.60
202.60
201.92
19
May 15, 2026
204.50
206.75
204.50
206.75
206.06
-
May 14, 2026
210.00
210.00
209.80
209.80
209.10
-
May 13, 2026
205.00
206.45
205.00
206.45
205.76
-
May 12, 2026
206.00
206.00
197.20
197.20
196.54
53
May 11, 2026
223.55
223.55
206.70
206.70
206.01
-
May 8, 2026
196.02
207.60
196.02
207.60
206.90
-
May 7, 2026
203.00
203.00
199.56
199.56
198.89
-
May 6, 2026
187.50
196.10
187.50
196.10
195.44
-
May 5, 2026
180.82
183.36
180.82
183.36
182.74
-
May 4, 2026
180.00
180.00
178.02
178.02
177.42
-
Apr 30, 2026
175.70
175.70
173.74
173.74
173.16
-
Apr 29, 2026
176.58
176.58
174.80
174.80
174.21
-
Apr 28, 2026
183.00
183.00
173.72
173.72
173.14
-
Apr 27, 2026
183.74
183.74
182.72
182.72
182.11
-
Apr 24, 2026
183.84
185.58
183.84
185.58
184.96
-
Apr 23, 2026
180.80
185.62
180.80
185.62
185.00
-
Apr 22, 2026
182.18
184.50
182.18
184.50
183.88
-
Apr 21, 2026
0.563409
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
173.82
179.52
173.82
179.52
178.92
6
Apr 20, 2026
164.28
172.60
164.28
172.60
171.39
60
Apr 17, 2026
163.12
165.54
163.12
165.54
164.38
-
Apr 16, 2026
150.62
161.74
150.62
161.74
160.61
-
Apr 15, 2026
155.56
155.56
153.22
153.22
152.15
-
Apr 14, 2026
157.82
157.82
155.56
155.56
154.47
-
Apr 13, 2026
149.32
160.42
149.32
160.42
159.30
-
Apr 10, 2026
154.80
154.80
153.28
153.28
152.21
-
Apr 9, 2026
158.08
158.08
154.22
154.22
153.14
-
Apr 8, 2026
157.50
158.60
157.46
158.60
157.49
100
Apr 7, 2026
149.10
150.68
149.10
150.68
149.63
-
Apr 2, 2026
143.58
149.02
143.58
149.02
147.98
-
Apr 1, 2026
142.70
145.44
142.70
145.44
144.42
-
Mar 31, 2026
144.12
144.12
136.28
136.28
135.33
-
Mar 30, 2026
148.06
148.06
147.60
147.60
146.57
22
Mar 27, 2026
153.00
153.00
149.24
149.24
148.20
-
Mar 26, 2026
158.02
158.02
156.62
156.62
155.52
-
Mar 25, 2026
153.24
156.14
153.24
156.14
155.05
-
Mar 24, 2026
140.02
149.10
140.02
149.10
148.06
-
Mar 23, 2026
132.00
138.26
132.00
138.26
137.29
54
Mar 20, 2026
136.00
143.74
136.00
143.74
142.73
-
Mar 19, 2026
129.32
133.32
129.32
133.32
132.39
-
Mar 18, 2026
133.22
133.22
132.34
132.34
131.41
-
Mar 17, 2026
135.42
135.42
133.02
133.02
132.09
80
Mar 16, 2026
133.32
135.54
133.32
135.54
134.59
-
Mar 13, 2026
129.58
130.08
129.58
130.08
129.17
-
Mar 12, 2026
125.22
130.94
125.22
130.94
130.02
-
Mar 11, 2026
123.98
126.92
123.98
126.92
126.03
-
Mar 10, 2026
124.94
124.94
123.92
123.92
123.05
-
Mar 9, 2026
123.00
123.64
123.00
123.64
122.77
-
Mar 6, 2026
126.22
126.60
126.22
126.60
125.71
-
Mar 5, 2026
126.02
127.74
125.14
127.74
126.85
96
Mar 4, 2026
123.06
125.34
123.06
125.34
124.46
-
Mar 3, 2026
128.12
129.06
122.14
122.14
121.29
242
Mar 2, 2026
122.02
128.56
122.02
128.56
127.66
108
Feb 27, 2026
115.00
124.34
115.00
124.34
123.47
109
Feb 26, 2026
104.00
104.00
103.72
103.72
102.99
-
Feb 25, 2026
99.91
104.38
99.91
104.38
103.65
-
Feb 24, 2026
101.48
102.28
101.48
102.28
101.56
-
Feb 23, 2026
101.40
101.40
101.36
101.36
100.65
-
Feb 20, 2026
101.16
101.58
101.16
101.58
100.87
-
Feb 19, 2026
98.65
100.84
98.65
100.84
100.13
-
Feb 18, 2026
98.01
98.76
98.01
98.76
98.07
-
Feb 17, 2026
98.02
98.75
98.02
98.75
98.06
-
Feb 16, 2026
99.01
99.01
98.71
98.71
98.02
-
Feb 13, 2026
94.90
99.57
94.90
99.57
98.87
-
Feb 12, 2026
103.46
103.46
95.48
95.48
94.81
250
Feb 11, 2026
105.58
105.96
105.30
105.30
104.56
50
Feb 10, 2026
100.72
104.72
100.72
104.72
103.99
-
Feb 9, 2026
101.64
101.72
101.64
101.72
101.01
-
Feb 6, 2026
96.22
102.30
96.22
102.30
101.58
-
Feb 5, 2026
103.18
103.18
96.77
96.77
96.09
-
Feb 4, 2026
100.34
101.94
100.34
101.94
101.23
-
Feb 3, 2026
101.28
101.92
100.80
100.80
100.09
50
Feb 2, 2026
94.05
99.33
94.05
99.33
98.63
-
Jan 30, 2026
97.12
97.12
96.07
96.07
95.40
-
Jan 29, 2026
97.50
98.86
97.50
98.86
98.17
-
Jan 28, 2026
96.28
98.65
96.28
98.65
97.96
3
Jan 27, 2026
97.58
97.58
97.53
97.53
96.85
-
Jan 26, 2026
96.61
97.91
96.54
97.91
97.22
45
Jan 23, 2026
99.31
99.31
97.58
97.58
96.90
-
Jan 22, 2026
97.21
100.84
97.21
100.84
100.13
-
Jan 21, 2026
95.07
95.96
95.07
95.96
95.29
-
Jan 20, 2026
0.46950746
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
101.36
101.36
97.23
97.23
96.55
10
Jan 19, 2026
101.00
102.34
101.00
102.34
101.10
12
Jan 16, 2026
103.54
105.14
103.54
105.14
103.87
-
Jan 15, 2026
103.50
106.32
103.50
106.32
105.03
-
Jan 14, 2026
102.44
102.44
101.60
101.60
100.37
-
Jan 13, 2026
102.74
102.78
102.74
102.78
101.54
-
Jan 12, 2026
102.06
103.88
102.06
103.88
102.62
-
Jan 9, 2026
101.44
103.60
101.44
103.60
102.35
5
Jan 8, 2026
102.02
102.02
99.24
99.24
98.04
-
Jan 7, 2026
105.60
106.18
102.08
102.08
100.85
53
Jan 6, 2026
105.58
106.20
105.40
105.40
104.13
7
Jan 5, 2026
109.46
110.20
106.82
106.82
105.53
90
Jan 2, 2026
108.00
109.54
108.00
109.54
108.22
-
Dec 30, 2025
107.68
107.68
107.68
107.68
106.38
-
Dec 29, 2025
109.12
109.12
108.72
108.72
107.41
-
Dec 23, 2025
106.80
108.50
106.80
108.50
107.19
-
Dec 22, 2025
108.22
108.22
107.52
107.52
106.22
-
Dec 19, 2025
104.90
106.70
104.90
106.70
105.41
-
Dec 18, 2025
108.92
108.92
106.98
106.98
105.69
-
Dec 17, 2025
113.70
113.70
109.04
109.04
107.72
-
Dec 16, 2025
109.44
112.90
109.44
112.90
111.53
-
Dec 15, 2025
110.02
111.84
110.02
111.84
110.49
-
Dec 12, 2025
117.00
117.00
111.42
111.42
110.07
35
Dec 11, 2025
118.18
119.52
118.18
119.52
118.07
50
Dec 10, 2025
118.20
118.98
118.20
118.98
117.54
-
Dec 9, 2025
120.24
120.24
118.78
118.78
117.34
-
Dec 8, 2025
119.52
121.00
119.52
120.78
119.32
1
Dec 5, 2025
117.54
117.70
117.54
117.70
116.28
-
Dec 4, 2025
114.20
118.46
114.20
118.46
117.03
10
Dec 3, 2025
116.60
117.62
114.44
114.88
113.49
67
Dec 2, 2025
113.04
116.90
113.04
116.90
115.49
10
Dec 1, 2025
112.58
112.58
112.30
112.30
110.94
-
Nov 28, 2025
115.92
115.92
113.84
113.84
112.46
-
Nov 27, 2025
115.02
115.62
115.02
115.62
114.22
-
Nov 26, 2025
113.22
115.04
113.22
115.04
113.65
-
Nov 25, 2025
110.68
110.68
108.42
108.42
107.11
-
Nov 24, 2025
107.28
111.24
107.28
111.24
109.89
-
Nov 21, 2025
101.84
102.92
101.84
102.92
101.68
-
Nov 20, 2025
108.00
108.00
101.88
101.88
100.65
10
Nov 19, 2025
105.56
105.56
103.82
103.82
102.56
-
Nov 18, 2025
104.26
106.56
104.26
106.56
105.27
-
Nov 17, 2025
112.22
112.22
106.86
107.04
105.75
29
Nov 14, 2025
113.58
117.24
113.58
117.24
115.82
-
Nov 13, 2025
121.72
121.72
117.38
117.38
115.96
12
Nov 12, 2025
120.62
122.54
120.62
122.54
121.06
-
Nov 11, 2025
122.48
122.48
118.38
120.70
119.24
45
Nov 10, 2025
129.12
130.32
122.16
122.16
120.68
10
