DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (ETR:DAM)
Germany · Delayed Price · Currency is EUR 29.80
0.00 (0.00%)
May 22, 2026, 5:35 PM CET
ETR:DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -1.32% | 440 |
| May 20, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 1,215 |
| May 19, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.66% | 281 |
| May 18, 2026 | 30.40 | 30.80 | 30.20 | 30.40 | 30.40 | 1.33% | 500 |
| May 15, 2026 | 29.40 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | 252 |
| May 14, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 395 |
| May 13, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 3.57% | 710 |
| May 12, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | 525 |
| May 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | -0.70% | - |
| May 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 0.70% | 9 |
| May 7, 2026 | 28.20 | 28.40 | 28.00 | 28.40 | 28.28 | 2.16% | 254 |
| May 6, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.68 | -0.71% | 500 |
| May 5, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.88 | -0.71% | 9 |
| May 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | - | - |
| Apr 30, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.08 | - | 285 |
| Apr 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | -1.40% | - |
| Apr 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | - | - |
| Apr 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | - | - |
| Apr 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 0.70% | - |
| Apr 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | -0.70% | - |
| Apr 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | - | - |
| Apr 21, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.48 | - | 7 |
| Apr 20, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.48 | -0.69% | 180 |
| Apr 17, 2026 | 27.00 | 28.80 | 27.00 | 28.80 | 28.68 | 7.46% | 3,012 |
| Apr 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | - | - |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | - | - |
| Apr 14, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.69 | 0.75% | 8 |
| Apr 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | - | - |
| Apr 10, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.49 | - | 292 |
| Apr 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | - | - |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | - | - |
| Apr 7, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.49 | -2.92% | 340 |
| Apr 2, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.28 | 0.74% | 79 |
| Apr 1, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.09 | -0.73% | 50 |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 0.74% | 2 |
| Mar 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.09 | - | 251 |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - | 2 |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - | 40 |
| Mar 25, 2026 | 27.40 | 27.40 | 26.60 | 27.20 | 27.09 | -1.45% | 670 |
| Mar 24, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.48 | 4.55% | 190 |
| Mar 23, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.29 | -2.94% | 231 |
| Mar 20, 2026 | 27.40 | 27.40 | 26.40 | 27.20 | 27.09 | -0.73% | 6,034 |
| Mar 19, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.28 | -1.44% | 43 |
| Mar 18, 2026 | 28.00 | 28.00 | 27.40 | 27.80 | 27.68 | - | 6 |
| Mar 17, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.68 | - | 2 |
| Mar 16, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.68 | - | 533 |
| Mar 13, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.68 | - | 4 |
| Mar 12, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.68 | - | 92 |
| Mar 11, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.68 | -0.71% | 10 |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | - | 2,000 |