Vienna - Delayed Quote
EUR
Dell Technologies Inc. (DELL.VI)
377.30
-56.50
(-13.02%)
At close: October 30 at 5:32:23 PM GMT+1
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
Oct 29, 2026
432.10
438.50
432.10
433.80
433.80
26
Oct 28, 2026
458.70
458.70
442.85
442.85
442.85
48
Oct 27, 2026
417.85
455.10
417.85
455.10
455.10
23
Oct 23, 2026
412.80
414.65
403.95
413.60
413.60
56
Oct 22, 2026
413.25
417.10
402.10
402.10
402.10
44
Oct 21, 2026
427.65
442.45
427.65
429.70
429.70
63
Oct 20, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
401.00
403.25
394.45
403.25
403.25
46
Oct 19, 2026
410.30
410.30
410.30
410.30
409.67
-
Oct 16, 2026
427.50
427.50
410.30
410.30
409.67
52
Oct 15, 2026
440.70
440.70
409.80
415.70
415.06
154
Oct 14, 2026
500.20
500.20
465.45
465.45
464.74
24
Oct 13, 2026
506.10
512.00
492.20
504.60
503.83
50
Oct 12, 2026
521.70
521.70
507.20
507.20
506.42
23
Oct 9, 2026
519.60
525.60
513.40
513.40
512.61
77
Oct 8, 2026
510.30
520.70
506.20
520.70
519.90
83
Oct 7, 2026
512.10
518.40
503.60
518.40
517.60
20
Oct 6, 2026
495.50
499.20
494.25
499.20
498.43
23
Oct 5, 2026
504.80
504.80
492.70
495.75
494.99
61
Oct 2, 2026
485.10
497.10
484.15
497.10
496.34
123
Oct 1, 2026
485.10
485.10
468.70
472.40
471.67
196
Sep 30, 2026
475.80
484.30
474.55
479.95
479.21
173
Sep 29, 2026
480.20
484.55
476.50
476.50
475.77
148
Sep 28, 2026
486.45
488.70
474.15
474.15
473.42
198
Sep 25, 2026
478.20
496.00
478.00
496.00
495.24
110
Sep 24, 2026
476.00
477.90
468.15
468.15
467.43
151
Sep 23, 2026
485.65
490.95
479.75
487.90
487.15
29
Sep 22, 2026
499.40
502.10
486.05
486.05
485.30
177
Sep 21, 2026
505.00
512.30
502.40
502.40
501.63
58
Sep 18, 2026
519.10
519.10
508.00
508.00
507.22
57
Sep 17, 2026
498.75
511.40
495.90
511.40
510.61
469
Sep 16, 2026
479.60
497.15
474.75
497.15
496.39
405
Sep 15, 2026
464.00
483.95
457.75
478.75
478.01
219
Sep 14, 2026
477.50
477.65
460.00
463.40
462.69
593
Sep 11, 2026
442.70
447.00
441.35
447.00
446.31
178
Sep 10, 2026
460.15
460.15
447.65
447.65
446.96
142
Sep 9, 2026
458.60
470.85
456.70
470.85
470.13
120
Sep 8, 2026
447.60
452.15
442.90
452.15
451.46
335
Sep 7, 2026
454.10
455.40
452.00
452.00
451.31
120
Sep 4, 2026
445.60
449.95
441.20
449.95
449.26
244
Sep 3, 2026
416.55
431.15
416.55
431.15
430.49
383
Sep 2, 2026
404.75
405.40
388.90
388.90
388.30
228
Sep 1, 2026
395.85
395.85
378.35
378.35
377.77
225
Aug 31, 2026
394.00
401.20
392.70
397.60
396.99
148
Aug 28, 2026
402.90
407.70
398.50
407.70
407.07
108
Aug 27, 2026
405.45
408.80
399.00
400.80
400.18
325
Aug 26, 2026
386.00
399.95
385.20
397.80
397.19
119
Aug 25, 2026
377.05
388.30
371.65
388.30
387.70
81
Aug 24, 2026
371.85
376.60
369.25
369.25
368.68
103
Aug 21, 2026
374.50
378.40
373.95
374.30
373.73
213
Aug 20, 2026
380.10
380.10
372.50
372.50
371.93
171
Aug 19, 2026
400.70
405.20
398.05
400.05
399.44
158
Aug 18, 2026
407.05
413.65
399.75
413.65
413.01
290
Aug 17, 2026
433.40
433.55
413.85
413.85
413.21
347
Aug 14, 2026
428.15
430.75
423.60
424.70
424.05
122
Aug 13, 2026
431.00
441.15
431.00
431.45
430.79
299
Aug 12, 2026
389.00
402.90
388.75
402.90
402.28
255
Aug 11, 2026
396.05
399.65
382.60
384.25
383.66
378
Aug 10, 2026
395.70
408.20
390.20
405.25
404.63
516
Aug 7, 2026
383.85
390.00
374.20
378.95
378.37
126
Aug 6, 2026
399.35
399.35
385.75
389.35
388.75
181
Aug 5, 2026
406.80
414.15
399.00
405.65
405.03
187
Aug 4, 2026
379.60
401.15
379.10
401.15
400.53
380
Aug 3, 2026
356.05
360.40
343.35
360.40
359.85
130
Jul 31, 2026
352.80
364.80
349.50
349.50
348.96
145
Jul 30, 2026
325.70
353.75
325.70
353.75
353.21
85
Jul 29, 2026
339.95
342.70
333.25
333.25
332.74
131
Jul 28, 2026
366.40
367.15
332.65
332.65
332.14
165
Jul 27, 2026
393.50
393.50
366.85
368.65
368.08
207
Jul 24, 2026
383.10
394.15
383.10
394.15
393.54
257
Jul 23, 2026
386.15
387.65
380.55
386.80
386.21
168
Jul 22, 2026
366.80
388.25
361.25
388.25
387.65
545
Jul 21, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
342.50
354.85
342.25
344.90
344.37
168
Jul 20, 2026
340.60
340.60
340.60
340.60
339.45
-
Jul 17, 2026
327.45
340.60
324.30
340.60
339.45
4
Jul 16, 2026
356.35
356.35
348.75
353.45
352.25
3
Jul 15, 2026
407.70
407.70
350.45
350.45
349.26
2
Jul 14, 2026
376.15
400.30
376.15
400.30
398.95
1
Jul 13, 2026
370.50
382.40
370.50
382.40
381.11
84
Jul 10, 2026
392.25
392.90
386.50
388.40
387.09
256
Jul 9, 2026
384.55
386.00
381.40
381.40
380.11
77
Jul 8, 2026
367.15
368.75
353.65
368.75
367.50
442
Jul 7, 2026
356.80
359.05
347.75
359.05
357.84
567
Jul 6, 2026
350.15
366.25
346.45
366.25
365.01
260
Jul 3, 2026
347.95
348.35
347.45
348.35
347.17
-
Jul 2, 2026
365.25
373.60
347.30
347.30
346.13
945
Jul 1, 2026
375.40
381.40
362.30
381.40
380.11
658
Jun 30, 2026
366.65
373.90
359.50
372.15
370.89
1,013
Jun 29, 2026
351.90
352.50
339.95
346.10
344.93
964
Jun 26, 2026
350.95
350.95
339.10
341.65
340.49
1,262
Jun 25, 2026
384.40
389.10
351.80
354.70
353.50
1,558
Jun 24, 2026
379.00
385.85
370.10
381.45
380.16
2,631
Jun 23, 2026
353.35
373.55
345.00
373.55
372.29
682
Jun 22, 2026
357.55
378.95
357.35
373.85
372.59
342
Jun 19, 2026
361.00
363.25
355.70
356.90
355.69
333
Jun 18, 2026
371.50
376.05
370.95
374.45
373.18
200
Jun 17, 2026
351.25
358.50
350.95
358.50
357.29
152
Jun 16, 2026
352.85
357.30
350.40
353.50
352.30
310
Jun 15, 2026
354.90
357.00
348.05
357.00
355.79
328
Jun 12, 2026
335.20
351.20
333.80
351.20
350.01
149
Jun 11, 2026
324.00
328.50
318.80
328.50
327.39
402
Jun 10, 2026
325.10
333.30
318.25
333.30
332.17
646
Jun 9, 2026
347.85
350.30
327.60
327.60
326.49
145
Jun 8, 2026
338.30
347.15
338.30
347.05
345.88
360
Jun 5, 2026
349.25
352.75
348.50
350.60
349.41
296
Jun 4, 2026
358.70
358.70
342.55
357.35
356.14
784
Jun 3, 2026
373.15
378.70
360.35
364.55
363.32
685
Jun 2, 2026
405.60
414.35
383.10
383.10
381.80
747
Jun 1, 2026
373.65
398.25
365.85
391.65
390.33
220
May 29, 2026
379.00
380.90
351.00
351.00
349.81
702
May 28, 2026
273.85
276.45
271.15
276.45
275.51
329
May 27, 2026
263.75
268.25
260.60
264.35
263.46
321
May 26, 2026
264.20
266.25
259.35
262.55
261.66
444
May 25, 2026
259.55
263.75
259.55
261.20
260.32
162
May 22, 2026
221.60
250.50
221.50
250.50
249.65
239
May 21, 2026
209.60
212.25
209.25
210.55
209.84
68
May 20, 2026
203.80
210.35
203.80
210.10
209.39
16
May 19, 2026
203.90
204.35
198.44
201.50
200.82
107
May 18, 2026
207.35
209.95
203.75
203.75
203.06
145
May 15, 2026
209.05
209.05
205.80
208.10
207.40
256
May 14, 2026
209.85
215.50
209.80
209.80
209.09
216
May 13, 2026
205.90
209.25
205.35
205.75
205.05
100
May 12, 2026
207.50
208.35
197.56
197.56
196.89
154
May 11, 2026
223.65
224.35
207.70
207.70
207.00
545
May 8, 2026
197.36
207.60
197.36
207.60
206.90
121
May 7, 2026
204.10
204.10
195.60
200.15
199.47
334
May 6, 2026
187.34
195.22
186.86
195.22
194.56
420
May 5, 2026
181.58
184.32
181.58
183.12
182.50
34
May 4, 2026
180.24
180.44
178.08
178.52
177.92
248
Apr 30, 2026
176.04
177.92
175.04
175.10
174.51
63
Apr 29, 2026
176.86
177.58
174.50
174.86
174.27
17
Apr 28, 2026
183.90
183.90
173.62
173.62
173.03
118
Apr 27, 2026
184.26
186.30
183.52
183.52
182.90
147
Apr 24, 2026
183.56
185.36
180.74
185.28
184.65
163
Apr 23, 2026
182.22
186.34
181.52
186.34
185.71
220
Apr 22, 2026
183.24
184.78
183.18
184.48
183.86
111
Apr 21, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
174.80
178.62
174.72
178.62
178.02
273
Apr 20, 2026
165.64
165.64
165.64
165.64
164.45
-
Apr 17, 2026
163.50
165.64
162.90
165.64
164.45
3
Apr 16, 2026
150.90
161.66
150.86
161.66
160.50
2
Apr 15, 2026
155.96
156.80
153.26
153.26
152.16
3
Apr 14, 2026
157.44
158.04
155.62
155.62
154.50
-
Apr 13, 2026
150.74
155.90
150.74
155.90
154.78
160
Apr 10, 2026
154.84
156.62
153.22
153.22
152.12
71
Apr 9, 2026
158.66
160.12
153.64
154.48
153.37
284
Apr 8, 2026
155.00
161.62
155.00
157.22
156.09
592
Apr 7, 2026
149.14
151.52
147.58
151.26
150.18
203
Apr 2, 2026
143.64
149.62
141.94
149.56
148.49
216
Apr 1, 2026
143.56
145.78
143.32
145.78
144.73
247
Mar 31, 2026
144.74
145.84
136.22
136.22
135.24
741
Mar 30, 2026
149.06
150.76
145.68
147.96
146.90
447
Mar 27, 2026
153.78
153.78
149.34
149.34
148.27
487
Mar 26, 2026
157.90
160.28
156.10
156.22
155.10
753
Mar 25, 2026
154.32
158.44
153.02
156.18
155.06
503
Mar 24, 2026
142.42
149.22
141.68
149.22
148.15
323
Mar 23, 2026
134.78
141.24
134.78
138.28
137.29
437
Mar 20, 2026
138.00
143.42
138.00
143.42
142.39
92
Mar 19, 2026
129.74
133.72
128.12
133.46
132.50
-
Mar 18, 2026
133.34
133.82
131.88
132.52
131.57
-
Mar 17, 2026
136.08
136.22
133.16
133.16
132.20
-
Mar 16, 2026
133.18
136.22
133.18
136.22
135.24
50
Mar 13, 2026
130.42
132.66
130.42
130.56
129.62
-
Mar 12, 2026
126.68
130.68
126.68
130.68
129.74
-
Mar 11, 2026
124.20
127.24
123.72
127.02
126.11
-
Mar 10, 2026
125.58
126.62
121.44
124.14
123.25
-
Mar 9, 2026
123.36
125.06
123.00
123.50
122.61
-
Mar 6, 2026
126.82
126.82
124.16
126.82
125.91
-
Mar 5, 2026
125.92
127.82
125.88
127.82
126.90
-
Mar 4, 2026
123.60
127.00
123.60
125.76
124.86
580
Mar 3, 2026
128.86
129.28
122.58
122.58
121.70
224
Mar 2, 2026
123.28
128.90
123.28
128.90
127.98
1
Feb 27, 2026
115.18
124.14
114.02
124.14
123.25
226
Feb 26, 2026
104.42
106.22
103.58
103.58
102.84
2
Feb 25, 2026
101.12
104.94
99.95
104.94
104.19
2
Feb 24, 2026
101.64
102.20
101.38
101.92
101.19
2
Feb 23, 2026
102.66
104.04
101.96
101.96
101.23
-
Feb 20, 2026
101.88
101.88
101.08
101.40
100.67
164
Feb 19, 2026
99.37
101.80
99.12
100.62
99.90
184
Feb 18, 2026
98.62
99.14
98.62
99.02
98.31
92
Feb 17, 2026
98.50
98.57
97.03
98.57
97.86
-
Feb 16, 2026
99.25
99.57
98.85
98.85
98.14
168
Feb 13, 2026
95.35
100.06
95.35
100.06
99.34
299
Feb 12, 2026
103.94
103.94
94.93
94.93
94.25
-
Feb 11, 2026
106.08
107.04
105.00
105.00
104.25
-
Feb 10, 2026
101.34
105.06
101.34
105.06
104.31
-
Feb 9, 2026
102.02
102.02
100.60
101.88
101.15
-
Feb 6, 2026
97.89
102.44
97.89
102.44
101.71
-
Feb 5, 2026
103.42
103.66
97.28
97.28
96.58
-
Feb 4, 2026
100.70
102.26
100.14
102.26
101.53
-
Feb 3, 2026
101.56
101.74
100.72
100.72
100.00
10
Feb 2, 2026
94.87
99.10
94.87
99.10
98.39
204
Jan 30, 2026
97.10
97.88
96.08
96.08
95.39
-
Jan 29, 2026
97.99
98.80
97.77
98.80
98.09
-
Jan 28, 2026
96.90
98.88
96.46
98.88
98.17
-
Jan 27, 2026
98.35
98.40
97.21
97.21
96.51
-
Jan 26, 2026
97.17
97.88
96.72
97.88
97.18
10
Jan 23, 2026
100.06
100.06
97.63
97.63
96.93
-
Jan 22, 2026
97.77
101.52
97.76
101.52
100.79
-
Jan 21, 2026
95.50
95.92
95.19
95.92
95.23
-
Jan 20, 2026
0.47019
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
100.94
100.94
97.13
97.13
96.43
-
Jan 19, 2026
105.02
105.02
105.02
105.02
103.75
-
Jan 16, 2026
103.90
105.02
103.04
105.02
103.75
-
Jan 15, 2026
103.72
106.32
103.72
106.32
105.03
-
Jan 14, 2026
102.96
102.96
102.08
102.08
100.84
-
Jan 13, 2026
103.66
104.06
102.88
102.88
101.63
-
Jan 12, 2026
102.28
104.00
101.84
104.00
102.74
-
Jan 9, 2026
101.60
102.44
101.60
102.44
101.20
-
Jan 8, 2026
102.46
102.46
99.66
99.66
98.45
-
Jan 7, 2026
105.88
106.02
101.86
101.86
100.62
-
Jan 6, 2026
106.54
107.10
106.14
106.16
104.87
-
Jan 5, 2026
109.80
110.70
106.26
106.26
104.97
-
Jan 2, 2026
108.26
109.52
108.26
109.38
108.05
-
Dec 30, 2025
108.16
108.46
108.16
108.44
107.12
-
Dec 29, 2025
109.40
109.40
108.60
108.74
107.42
-
Dec 23, 2025
107.26
108.50
106.86
108.50
107.18
-
Dec 22, 2025
108.68
109.20
107.48
107.48
106.18
-
Dec 19, 2025
106.02
107.00
105.70
107.00
105.70
-
Dec 18, 2025
109.16
109.90
106.86
106.86
105.56
-
Dec 17, 2025
114.26
114.76
108.74
108.74
107.42
-
Dec 16, 2025
109.46
113.10
109.46
113.10
111.73
-
Dec 15, 2025
110.96
111.92
110.96
111.78
110.42
-
Dec 12, 2025
117.60
117.70
112.66
112.66
111.29
10
Dec 11, 2025
118.40
119.14
116.08
116.08
114.67
-
Dec 10, 2025
118.62
119.50
118.34
119.50
118.05
-
Dec 9, 2025
120.78
120.98
118.90
118.90
117.46
-
Dec 8, 2025
119.88
121.14
119.16
121.14
119.67
-
Dec 5, 2025
118.94
119.32
117.66
117.66
116.23
-
Dec 4, 2025
114.88
118.20
114.60
118.20
116.77
-
Dec 3, 2025
117.10
117.36
114.72
114.72
113.33
-
Dec 2, 2025
113.52
116.60
113.52
116.60
115.18
-
Dec 1, 2025
112.92
113.64
112.30
112.30
110.94
-
Nov 28, 2025
115.78
115.78
114.12
114.12
112.74
-
Nov 27, 2025
115.34
115.70
115.34
115.70
114.30
-
Nov 26, 2025
114.16
116.00
112.80
116.00
114.59
20
Nov 25, 2025
110.72
110.72
106.90
108.64
107.32
-
Nov 24, 2025
107.96
108.68
107.26
108.68
107.36
10
Nov 21, 2025
101.72
103.64
101.04
103.64
102.38
-
Nov 20, 2025
108.56
108.56
105.88
105.88
104.60
-
Nov 19, 2025
106.16
106.62
103.92
103.92
102.66
-
Nov 18, 2025
104.90
106.68
104.68
106.68
105.39
-
Nov 17, 2025
112.74
112.74
107.28
107.64
106.33
-
Nov 14, 2025
114.02
117.28
111.86
117.28
115.86
-
Nov 13, 2025
122.22
122.22
117.64
117.64
116.21
10
Nov 12, 2025
121.20
123.24
120.68
123.24
121.74
-
Nov 11, 2025
122.80
122.80
118.34
118.34
116.90
-
Nov 10, 2025
130.50
130.50
122.66
122.66
121.17
-
Nov 7, 2025
129.82
129.82
127.12
127.12
125.58
-
Nov 6, 2025
132.54
133.44
130.42
130.42
128.84
-
Nov 5, 2025
132.50
132.68
131.24
131.74
130.14
-
Nov 4, 2025
136.42
136.58
135.44
136.58
134.92
-
Nov 3, 2025
141.46
145.94
141.46
141.52
139.80
-
Oct 31, 2025
140.30
141.22
138.34
138.34
136.66
-
Oct 30, 2025
140.42
141.04
140.28
141.04
139.33
-
