DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (ETR:DAM)
Germany · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
Jan 29, 2026, 11:36 AM CET
ETR:DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 1,014 |
| Jan 26, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | - | 881 |
| Jan 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 21, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 612 |
| Jan 20, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | - | 200 |
| Jan 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 14, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 22 |
| Jan 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 12, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | - | 244 |
| Jan 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 160 |
| Jan 8, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | - | 933 |
| Jan 7, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -0.68% | 17 |
| Jan 6, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | - | 126 |
| Jan 5, 2026 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | - | 539 |
| Jan 2, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -0.68% | 81 |
| Dec 30, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 1,406 |
| Dec 29, 2025 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -0.69% | 2,678 |
| Dec 23, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -1.36% | 181 |
| Dec 22, 2025 | 29.40 | 29.40 | 28.80 | 29.40 | 29.40 | 0.68% | 119 |
| Dec 19, 2025 | 29.00 | 29.20 | 28.80 | 29.20 | 29.20 | - | 229 |
| Dec 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 16, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 785 |
| Dec 15, 2025 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 818 |
| Dec 12, 2025 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | -0.69% | 378 |
| Dec 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | 401 |
| Dec 10, 2025 | 28.80 | 29.40 | 28.80 | 29.20 | 29.20 | - | 1,542 |
| Dec 9, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.10% | 181 |
| Dec 8, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 105 |
| Dec 5, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | 3 |
| Dec 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 3, 2025 | 28.40 | 28.40 | 27.80 | 28.40 | 28.40 | 1.43% | 12 |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | 82 |
| Dec 1, 2025 | 28.60 | 29.00 | 28.00 | 28.60 | 28.60 | 1.42% | 1,908 |
| Nov 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 43 |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 251 |
| Nov 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | 391 |
| Nov 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 1 |
| Nov 21, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -0.71% | 10 |
| Nov 20, 2025 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | 2.19% | 215 |
| Nov 19, 2025 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | -2.84% | 1,081 |
| Nov 18, 2025 | 28.20 | 28.60 | 28.20 | 28.20 | 28.20 | - | 531 |
| Nov 17, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 582 |
| Nov 14, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -2.76% | 2,202 |
| Nov 13, 2025 | 29.20 | 29.20 | 28.60 | 29.00 | 29.00 | - | 721 |
| Nov 12, 2025 | 28.20 | 29.00 | 28.00 | 29.00 | 29.00 | 4.32% | 1,556 |