DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (ETR:DAM)
Germany · Delayed Price · Currency is EUR 30.00
0.00 (0.00%)
Jun 12, 2026, 5:35 PM CET
ETR:DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 99 |
| Jun 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 16 |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 5, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.97% | 1,918 |
| Jun 4, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | - | 42 |
| Jun 3, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 2.70% | 430 |
| Jun 2, 2026 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | -0.67% | 92 |
| Jun 1, 2026 | 29.80 | 30.00 | 29.60 | 29.80 | 29.80 | -0.67% | 721 |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| May 28, 2026 | 30.20 | 30.40 | 30.20 | 30.20 | 30.20 | 0.67% | 100 |
| May 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 1,021 |
| May 26, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - | 71 |
| May 25, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - | 16 |
| May 22, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | 69 |
| 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 | -0.99% | 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 |