Borsa Italiana · 1DELL · stock
Dell Technologies Inc. (1DELL) stock price history
Every Borsa Italiana trading session of Dell Technologies Inc. from Nov 12, 2024 to Nov 12, 2026: 340 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1DELL adjusted close, 2024 to 2026
- €518.20
- All time high, 2026
- €530.90
- 52 week high, €94.48 low
- 340
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
1DELL key facts
- Dell Technologies Inc. (1DELL) closed at €332.95 on Nov 12, 2026 on Borsa Italiana.
- 1DELL's all time high close is €518.20, set on Oct 7, 2026; its all time low close is €63.62 on Apr 9, 2025.
- 1DELL's 52 week range is €94.48 to €530.90.
- 1DELL returned +184.3% over the year to Nov 12, 2026.
- Since Nov 12, 2024 1DELL returned +170%, +64.3% a year compounded.
- 1DELL's deepest drawdown was -52.2% from Nov 26, 2024 to Apr 9, 2025.
- DataCedar holds 340 daily sessions of 1DELL history from Nov 12, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1DELL price chart, 2024 to 2026
1DELL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.3% |
| 3 months | -17.5% |
| 6 months | +60.6% |
| Year to date | +210.1% |
| 1 year | +184.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 12, 2024 | +169.8% |
| Compound annual growth, 2.0 years | +64.3% |
1DELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €518.20 on Oct 7, 2026
- All time low close
- €63.62 on Apr 9, 2025
- 52 week high
- €530.90 on Oct 9, 2026
- 52 week low
- €94.48 on Jan 21, 2026
- Deepest drawdown
- -52.2% from Nov 26, 2024 to Apr 9, 2025, recovered Oct 8, 2025
- Best single session
- +26.3% on Mar 2, 2026
- Worst single session
- -17.1% on Oct 15, 2026
- Volatility, 1 year annualised
- 77.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2024
- 2.7×
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2025, -2%
1DELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 12, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €107.97 | €530.90 | €94.48 | €332.95 | +210.1% | 126.8K | 179 |
| 2025 | €111.33 | €145.47 | €62.20 | €107.36 | -1.6% | 47.2K | 145 |
| 2024 | €123.42 | €134.12 | €101.60 | €109.10 | n/a | 6.8K | 16 |
1DELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €332.95 | -12.2% |
| October 2026 | €379.20 | -21.0% |
| September 2026 | €479.80 | +20.6% |
| August 2026 | €397.70 | +13.5% |
| July 2026 | €350.50 | -5.6% |
| June 2026 | €371.46 | +6.2% |
| May 2026 | €349.65 | +99.9% |
| April 2026 | €174.88 | +28.8% |
| March 2026 | €135.79 | +33.8% |
| February 2026 | €101.48 | +6.2% |
| January 2026 | €95.59 | -11.0% |
| December 2025 | €107.36 | -4.8% |
About the 1DELL data
Daily bars. 340 sessions from Nov 12, 2024 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1DELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1DELL share price history
