DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (ETR:DAM)
Germany · Delayed Price · Currency is EUR 25.00
-0.40 (-1.57%)
Oct 19, 2026, 2:52 PM CET
ETR:DAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.57% | 727 |
| Oct 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 15, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 223 |
| Oct 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 8, 2026 | 25.40 | 25.40 | 24.60 | 25.00 | 25.00 | -1.57% | 214 |
| Oct 7, 2026 | 26.00 | 26.00 | 25.00 | 25.40 | 25.40 | -2.31% | 590 |
| Oct 6, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | -0.76% | 8 |
| Oct 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 2, 2026 | 26.20 | 26.20 | 25.80 | 26.20 | 26.20 | - | 9 |
| Oct 1, 2026 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | -0.76% | 13 |
| Sep 30, 2026 | 26.40 | 26.60 | 26.20 | 26.40 | 26.40 | - | 290 |
| Sep 29, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 31 |
| Sep 28, 2026 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | -0.76% | 12 |
| Sep 25, 2026 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | 23 |
| Sep 24, 2026 | 27.60 | 27.60 | 26.20 | 26.20 | 26.20 | -5.07% | 2,183 |
| Sep 23, 2026 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | -0.72% | 210 |
| Sep 22, 2026 | 27.60 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | 295 |
| Sep 21, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - | 16 |
| Sep 18, 2026 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | -0.72% | 323 |
| Sep 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 15, 2026 | 28.20 | 28.20 | 27.40 | 27.80 | 27.80 | -1.42% | 205 |
| Sep 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 8, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - | 19 |
| Sep 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 4, 2026 | 28.40 | 28.40 | 28.00 | 28.20 | 28.20 | - | 112 |
| Sep 3, 2026 | 28.40 | 28.40 | 28.00 | 28.20 | 28.20 | - | 116 |
| Sep 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 31, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | 472 |
| Aug 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 25, 2026 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | - | 202 |
| Aug 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 20, 2026 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | -0.71% | 331 |
| Aug 19, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 318 |
| Aug 18, 2026 | 28.00 | 28.00 | 27.40 | 28.00 | 28.00 | 0.72% | 110 |
| Aug 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |