DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (ETR:DAM)
Germany · Delayed Price · Currency is EUR 28.60
+0.20 (0.70%)
Apr 24, 2026, 5:35 PM CET
ETR:DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Apr 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Apr 21, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | 7 |
| Apr 20, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 180 |
| Apr 17, 2026 | 27.00 | 28.80 | 27.00 | 28.80 | 28.80 | 7.46% | 3,012 |
| Apr 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 14, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 8 |
| Apr 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Apr 10, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | 292 |
| Apr 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Apr 7, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.92% | 340 |
| Apr 2, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | 79 |
| Apr 1, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -0.73% | 50 |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 2 |
| Mar 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | 251 |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2 |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 40 |
| Mar 25, 2026 | 27.40 | 27.40 | 26.60 | 27.20 | 27.20 | -1.45% | 670 |
| Mar 24, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 4.55% | 190 |
| Mar 23, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.94% | 231 |
| Mar 20, 2026 | 27.40 | 27.40 | 26.40 | 27.20 | 27.20 | -0.73% | 6,034 |
| Mar 19, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | 43 |
| Mar 18, 2026 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | - | 6 |
| Mar 17, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 2 |
| Mar 16, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | - | 533 |
| Mar 13, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | - | 4 |
| Mar 12, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | 92 |
| Mar 11, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 10 |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Mar 9, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | 79 |
| Mar 6, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 0.72% | 40 |
| Mar 5, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 44 |
| Mar 4, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 2.21% | 39 |
| Mar 3, 2026 | 28.40 | 28.40 | 27.20 | 27.20 | 27.20 | -5.56% | 814 |
| Mar 2, 2026 | 28.20 | 28.80 | 28.00 | 28.80 | 28.80 | - | 561 |
| Feb 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 155 |
| Feb 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 25, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | 7 |
| Feb 24, 2026 | 28.80 | 28.80 | 28.20 | 28.60 | 28.60 | -1.38% | 2,077 |
| Feb 23, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 741 |
| Feb 20, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | 13 |
| Feb 19, 2026 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | - | 775 |
| Feb 18, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | 4 |
| Feb 17, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | 374 |
| Feb 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 5 |
| Feb 13, 2026 | 29.00 | 29.40 | 29.00 | 29.20 | 29.20 | - | 105 |
| Feb 12, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | 100 |
| Feb 11, 2026 | 29.20 | 29.20 | 28.80 | 29.20 | 29.20 | -1.35% | 280 |