DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (ETR:DAM)
Germany · Delayed Price · Currency is EUR 27.80
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
ETR:DAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 331 |
| 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 | - | - |
| Aug 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 7, 2026 | 27.60 | 27.80 | 27.40 | 27.80 | 27.80 | -1.42% | 79 |
| Aug 6, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 397 |
| Aug 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 4, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | 28 |
| Aug 3, 2026 | 27.80 | 28.20 | 27.60 | 28.00 | 28.00 | 1.45% | 256 |
| Jul 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 30, 2026 | 27.60 | 27.60 | 27.20 | 27.60 | 27.60 | -0.72% | 1,259 |
| Jul 29, 2026 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | - | 1,000 |
| Jul 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jul 27, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 27 |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 23, 2026 | 27.60 | 28.20 | 27.60 | 28.00 | 28.00 | - | 401 |
| Jul 22, 2026 | 28.20 | 28.20 | 27.60 | 28.00 | 28.00 | - | 3,107 |
| Jul 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 20, 2026 | 28.60 | 28.80 | 28.00 | 28.00 | 28.00 | -1.41% | 1,008 |
| Jul 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 21 |
| Jul 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 10, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -2.08% | 179 |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 8, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | 50 |
| Jul 7, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.86% | 389 |
| Jul 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 3, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 25 |
| Jul 2, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | 120 |
| Jul 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 30, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1.45% | 55 |
| Jun 29, 2026 | 28.60 | 28.60 | 26.60 | 27.60 | 27.60 | -4.17% | 3,129 |
| Jun 26, 2026 | 29.40 | 29.40 | 28.60 | 28.80 | 28.80 | -3.36% | 1,592 |
| Jun 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 200 |
| Jun 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 19, 2026 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | -0.67% | 67 |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 17, 2026 | 30.00 | 30.00 | 29.40 | 30.00 | 30.00 | 1.35% | 721 |
| Jun 16, 2026 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | - | 175 |
| Jun 15, 2026 | 29.60 | 29.60 | 29.20 | 29.60 | 29.60 | -1.33% | 494 |