Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

Dell Technologies Inc. (DELL.VI)

Compare
82.72
-5.17
(-5.88%)
At close: March 7 at 5:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202585.8385.8582.7282.7282.7220
Mar 6, 202589.9789.9787.1787.8987.89-
Mar 5, 202590.2690.2687.4988.9488.94-
Mar 4, 202591.7391.7388.3088.3088.30-
Mar 3, 202599.4299.4294.7294.7294.72-
Feb 28, 2025101.42101.5296.3097.5697.5625
Feb 27, 2025111.32113.14108.10108.10108.10-
Feb 26, 2025106.74110.98106.28110.98110.98-
Feb 25, 2025107.84108.32104.80104.80104.80-
Feb 24, 2025113.22113.22108.62108.62108.62-
Feb 21, 2025113.80115.24113.66115.16115.16-
Feb 20, 2025115.02115.40113.34113.34113.34-
Feb 19, 2025115.46116.06115.24116.06116.06-
Feb 18, 2025110.26113.02110.26113.02113.02-
Feb 17, 2025110.70110.70109.42110.28110.28-
Feb 14, 2025105.54105.98104.98104.98104.98-
Feb 13, 2025108.44108.44104.32104.32104.32-
Feb 12, 2025107.58108.80107.02108.80108.80119
Feb 11, 2025108.30108.30106.88107.46107.46-
Feb 10, 2025103.70106.48103.70106.48106.48-
Feb 7, 2025101.90104.06101.74104.06104.06-
Feb 6, 2025100.98102.60100.52102.60102.60-
Feb 5, 202597.3399.8196.8799.8199.8110
Feb 4, 202597.3497.5797.1997.2897.28-
Feb 3, 202598.1198.1196.7697.7197.71-
Jan 31, 2025101.98102.84101.94102.42102.42-
Jan 30, 202599.40100.2699.34100.26100.261
Jan 29, 202598.7298.7298.1898.5098.5047
Jan 28, 2025100.30100.5896.6796.6796.67-
Jan 27, 2025104.62104.6299.0099.0099.001
Jan 24, 2025109.10110.26108.58110.26110.26-
Jan 23, 2025110.34110.34108.10108.98108.98-
Jan 22, 2025 0.41 Dividend
Jan 22, 2025109.02111.94109.02111.94111.94-
Jan 21, 2025106.32106.32106.32106.32105.88-
Jan 20, 2025106.32106.44106.20106.32105.88-
Jan 17, 2025107.10107.84107.10107.58107.13-
Jan 16, 2025107.66107.66107.24107.24106.79-
Jan 15, 2025105.64106.44105.64106.02105.583
Jan 14, 2025108.62110.44104.78104.78104.34150
Jan 13, 2025111.48111.48107.18107.18106.73-
Jan 10, 2025115.78115.78113.52113.52113.04-
Jan 9, 2025115.20116.60115.20116.60116.11-
Jan 8, 2025117.72118.58116.48116.48115.99-
Jan 7, 2025120.20120.70120.20120.70120.19-
Jan 6, 2025116.92119.20116.92119.20118.70-
Jan 3, 2025114.52115.40113.82115.40114.92-
Jan 2, 2025112.36113.82111.60113.82113.34-
Dec 30, 2024112.54112.54111.16111.16110.69-
Dec 27, 2024113.62113.90112.54112.54112.07-
Dec 23, 2024112.20113.02112.14113.02112.55-
Dec 20, 2024106.76110.60104.72110.60110.14-
Dec 19, 2024109.18110.42108.84109.32108.86-
Dec 18, 2024112.68114.80112.68113.52113.04-
Dec 17, 2024113.68113.68112.78112.78112.31-
Dec 16, 2024112.52114.66112.52114.66114.1810
Dec 13, 2024114.52115.20112.22112.22111.75-
Dec 12, 2024112.34114.24112.34114.24113.76-
Dec 11, 2024112.22112.58111.90112.58112.11-
Dec 10, 2024116.66116.96113.12113.12112.6515
Dec 9, 2024116.80116.80115.60115.60115.12-
Dec 6, 2024118.24118.90117.46117.46116.97-
Dec 5, 2024119.66120.04119.66120.04119.54-
Dec 4, 2024119.28120.16119.28120.16119.66-
Dec 3, 2024120.14120.14118.66118.66118.16-
Dec 2, 2024121.10121.58120.02121.28120.775
Nov 29, 2024119.08120.40118.50120.40119.9025
Nov 28, 2024119.30120.80118.98120.40119.9016
Nov 27, 2024117.84120.00116.58116.58116.098
Nov 26, 2024137.72137.72136.96137.18136.61-
Nov 25, 2024139.82140.04137.42137.42136.8415
Nov 22, 2024133.34136.96133.34136.96136.39174
Nov 21, 2024127.38132.64126.68132.64132.08-
Nov 20, 2024128.86130.14127.34127.34126.81-
Nov 19, 2024129.60129.60126.08127.54127.01-
Nov 18, 2024126.76130.00123.74129.46128.9291
Nov 15, 2024127.44127.44125.60125.60125.07-
Nov 14, 2024128.32129.58127.50127.50126.97-
Nov 13, 2024128.56129.48128.56129.48128.94-
Nov 12, 2024129.98130.60128.84129.30128.768
Nov 11, 2024126.62129.10125.94126.92126.39-
Nov 8, 2024128.34128.60126.84127.16126.63-
Nov 7, 2024128.82128.82127.04127.04126.51-
Nov 6, 2024127.36127.76125.60127.26126.73-
Nov 5, 2024119.74120.98119.74120.88120.37-
Nov 4, 2024121.24121.86120.60120.60120.1090
Nov 1, 2024115.00120.24115.00120.24119.74-
Oct 31, 2024117.66117.66113.90113.96113.48-
Oct 30, 2024112.04122.12111.78122.12121.61-
Oct 29, 2024112.04112.20111.64112.20111.73-
Oct 28, 2024114.18114.56112.88112.88112.41-
Oct 25, 2024111.88114.76111.88114.76114.28-
Oct 24, 2024112.00112.14111.66111.80111.33-
Oct 23, 2024111.66112.44110.86112.44111.97-
Oct 22, 2024 0.41 Dividend
Oct 22, 2024116.06116.06111.70111.70111.23-
Oct 21, 2024116.38116.38116.38116.38115.45-
Oct 18, 2024119.46119.90116.38116.38115.45-
Oct 17, 2024119.36120.22119.36120.22119.26-
Oct 16, 2024116.96116.96115.84116.22115.2950
Oct 15, 2024118.18118.24116.88117.82116.88-
Oct 14, 2024116.62118.66116.62117.28116.34174
Oct 11, 2024114.04115.48113.66115.48114.56-
Oct 10, 2024111.32113.68111.04113.68112.77-
Oct 9, 2024110.58111.88110.58111.88110.99-
Oct 8, 2024108.74110.24108.40110.24109.3691
Oct 7, 2024109.78109.78109.12109.12108.25-
Oct 4, 2024105.20107.50105.20107.10106.24-
Oct 3, 2024103.30104.16102.66104.16103.33-
Oct 2, 2024101.78104.68101.74104.68103.84-
Oct 1, 2024107.08107.56102.76102.76101.94-
Sep 30, 2024107.84107.84105.98106.30105.45-
Sep 27, 2024111.76111.76109.46109.46108.59-
Sep 26, 2024109.56111.50109.56110.74109.85-
Sep 25, 2024104.76106.56104.32106.56105.71-
Sep 24, 2024105.88106.54105.88106.14105.29-
Sep 23, 2024105.54105.88105.36105.88105.03-
Sep 20, 2024105.22105.22104.56105.10104.26-
Sep 19, 2024106.04107.80105.72105.72104.87-
Sep 18, 2024105.40105.52104.54105.38104.54-
Sep 17, 2024105.68105.76104.74104.74103.90-
Sep 16, 2024102.86102.86101.12102.72101.90-
Sep 13, 2024102.06103.00101.04103.00102.18-
Sep 12, 202499.40101.3898.73101.38100.57-
Sep 11, 202496.8397.0296.1796.8996.12-
Sep 10, 202496.8396.9396.2096.9396.16-
Sep 9, 202498.3898.3896.7096.7095.93-
Sep 6, 202495.7896.1892.5892.5891.84-
Sep 5, 202498.0398.0895.4096.4195.64-
Sep 4, 202498.9199.1298.5798.5997.80-
Sep 3, 2024104.94104.94100.60100.6099.8030
Sep 2, 2024105.04105.04104.54104.58103.74-
Aug 30, 2024105.20106.46101.76101.76100.9515
Aug 29, 202498.02101.0697.31101.06100.25107
Aug 28, 2024100.08100.6897.8397.8397.05-
Aug 27, 202499.78100.1299.2199.2198.42-
Aug 26, 2024100.34100.82100.16100.1899.38-
Aug 23, 202499.04100.0699.04100.0699.26-
Aug 22, 2024100.54101.5699.6499.6498.84-
Aug 21, 202499.3199.6199.3199.6098.8015
Aug 20, 2024101.18101.18100.40100.4099.60-
Aug 19, 2024100.84100.8899.8299.8299.02-
Aug 16, 2024103.22103.2298.85100.2499.4470
Aug 15, 202494.41100.2494.16100.2499.44-
Aug 14, 202492.0493.9991.4993.9993.24-
Aug 13, 202488.6591.8188.6591.8191.0877
Aug 12, 202485.3887.9685.0487.9687.26-
Aug 9, 202484.5384.5383.5483.5482.87-
Aug 8, 202480.8282.6480.1482.6481.9825
Aug 7, 202483.6684.8082.6582.6581.99-
Aug 6, 202492.2193.2485.8485.8485.1510
Aug 5, 202484.3889.1884.3889.1888.47594
Aug 2, 202497.9797.9793.5693.5692.81-
Aug 1, 2024106.60106.60102.68102.68101.86-
Jul 31, 2024103.40105.80103.40105.80104.95-
Jul 30, 2024102.84103.96100.48100.4899.68-
Jul 29, 2024105.46105.84103.72103.72102.89-
Jul 26, 2024103.34105.02103.34103.64102.81-
Jul 25, 2024107.30107.30104.60104.60103.76-
Jul 24, 2024114.84115.26109.04109.20108.3322
Jul 23, 2024 0.41 Dividend
Jul 23, 2024117.68118.02116.78117.34116.40-
Jul 22, 2024115.76115.76115.76115.76114.39-
Jul 19, 2024115.62115.76114.48115.76114.39-
Jul 18, 2024116.62116.62112.12112.12110.80-
Jul 17, 2024121.56121.56116.26116.26114.89-
Jul 16, 2024126.24126.50122.94122.94121.49-
Jul 15, 2024129.00129.00127.52127.52126.01-
Jul 12, 2024129.30129.30126.40129.02127.50-
Jul 11, 2024134.32134.74129.26129.26127.7322
Jul 10, 2024135.24135.72133.82133.82132.24-
Jul 9, 2024135.84137.10135.46135.46133.86-
Jul 8, 2024128.12133.52128.12133.52131.94-
Jul 5, 2024131.96133.16128.68128.68127.1677
Jul 4, 2024132.80133.04132.80132.80131.231
Jul 3, 2024133.52133.52132.00132.00130.44-
Jul 2, 2024133.28133.28131.80131.80130.24-
Jul 1, 2024129.60131.64129.60131.64130.09-
Jun 28, 2024131.04131.42129.68129.68128.1523
Jun 27, 2024127.90130.02127.90130.02128.48-
Jun 26, 2024132.10133.72129.56129.56128.0397
Jun 25, 2024127.34131.76127.34131.76130.20-
Jun 24, 2024136.10136.10129.76129.76128.23-
Jun 21, 2024139.92139.92136.32136.34134.7352
Jun 20, 2024143.80143.80142.72142.72141.03-
Jun 19, 2024142.60142.60142.30142.30140.62-
Jun 18, 2024133.70141.24133.32141.24139.5797
Jun 17, 2024126.68133.70126.68133.70132.12-
Jun 14, 2024126.36127.00124.22124.22122.7554
Jun 13, 2024122.40125.78122.40125.78124.29-
Jun 12, 2024122.86123.62120.96120.96119.5359
Jun 11, 2024122.70123.50122.70123.50122.04-
Jun 10, 2024120.00125.22120.00125.22123.74-
Jun 7, 2024122.32122.32121.22121.22119.79-
Jun 6, 2024126.42126.42122.84122.84121.39-
Jun 5, 2024125.78125.78123.82123.82122.36-
Jun 4, 2024121.28124.24121.28124.24122.77-
Jun 3, 2024129.78129.78120.74120.74119.31154
May 31, 2024128.90131.82121.90121.90120.461,101
May 30, 2024164.82164.82154.76154.76152.93-
May 29, 2024154.62156.22153.98156.22154.38148
May 28, 2024153.58154.04153.58154.04152.224
May 27, 2024150.40152.74150.40152.74150.94-
May 24, 2024144.16150.74144.16150.74148.96-
May 23, 2024144.12145.86141.68145.86144.14100
May 22, 2024136.30136.36136.30136.36134.75-
May 21, 2024134.08137.20134.08137.20135.58130
May 20, 2024138.42138.42138.42138.42136.79-
May 17, 2024135.50135.96135.50135.96134.35-
May 16, 2024138.84138.84135.50135.50133.90-
May 15, 2024123.88124.26123.88124.26122.7997
May 14, 2024121.60122.98121.60122.98121.53-
May 13, 2024123.58123.58122.76122.76121.31-
May 10, 2024122.70123.24122.70123.24121.78-
May 9, 2024122.38122.38121.80121.80120.36-
May 8, 2024118.86121.36118.86121.36119.93-
May 7, 2024120.02120.02119.62119.62118.21-
May 6, 2024116.38118.42116.38118.42117.02-
May 3, 2024115.74116.58115.74116.58115.20-
May 2, 2024111.90113.18111.90113.18111.84-
Apr 30, 2024118.08118.08116.62116.62115.24-
Apr 29, 2024117.14118.50117.14117.56116.1750
Apr 26, 2024118.16118.16116.62116.62115.24-
Apr 25, 2024113.68113.68113.68113.68112.34-
Apr 24, 2024114.66114.66113.10113.10111.76-
Apr 23, 2024108.76112.00108.76112.00110.68-
Apr 22, 2024 0.41 Dividend
Apr 22, 2024107.86107.86107.64107.64106.3797
Apr 19, 2024110.96110.96110.96110.96109.21-
Apr 18, 2024112.90112.90110.96110.96109.21-
Apr 17, 2024112.86112.86112.86112.86111.08-
Apr 16, 2024110.56111.98110.50111.98110.2150
Apr 15, 2024110.16112.94110.16112.94111.16-
Apr 12, 2024116.54116.54112.10112.10110.33-
Apr 11, 2024115.66115.66115.66115.66113.84-
Apr 10, 2024113.48115.74113.48115.74113.9110
Apr 9, 2024117.14117.14116.10116.10114.2710
Apr 8, 2024123.28123.28117.20117.20115.35-
Apr 5, 2024118.64118.64118.64118.64116.77-
Apr 4, 2024120.96120.96120.96120.96119.05-
Apr 3, 2024109.16116.06109.16116.06114.2311
Apr 2, 2024108.60108.60108.60108.60106.89-
Mar 28, 2024103.30103.30103.30103.30101.67-
Mar 27, 2024106.95106.95103.30103.30101.67-
Mar 26, 2024104.85106.95104.85106.95105.26-
Mar 25, 2024104.30105.05104.30105.05103.39-
Mar 22, 2024105.95105.95105.95105.95104.28-
Mar 21, 2024105.90105.90105.90105.90104.23-
Mar 20, 202499.4699.4699.4699.4697.89-
Mar 19, 202499.6699.6699.5099.5097.93-
Mar 18, 202499.5299.5297.7897.7896.24-
Mar 15, 202497.3899.1497.3899.1497.58-
Mar 14, 2024100.95100.9597.0897.0895.55-
Mar 13, 2024104.65104.65100.40100.4098.82-
Mar 12, 2024106.75106.75104.85104.85103.20-
Mar 11, 2024105.40106.05105.40106.05104.38-
Mar 8, 2024110.55110.55105.45105.45103.79-
Mar 7, 2024109.05111.40109.05111.40109.64-

Related Tickers

0AAE.IL AutoStore Holdings Ltd.
40.00
0.00%
 
WDC Western Digital Corporation
41.70
+0.60%
 
QBTS D-Wave Quantum Inc.
5.18
-0.96%
 
SMCI Super Micro Computer, Inc.
38.24
+3.21%
 
IONQ IonQ, Inc.
20.55
+0.34%
 
RGTI Rigetti Computing, Inc.
9.35
+9.87%