DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (ETR:DAM)
Germany · Delayed Price · Currency is EUR 26.40
+0.20 (0.76%)
Sep 25, 2026, 5:35 PM CET
ETR:DAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.20 | 26.40 | 26.00 | 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 | - | - |
| 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 |