DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (FRA:DAM)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
Sep 8, 2025, 4:00 PM EDT
FRA:DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | - | - | 50 |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 1,014 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | - | - | 1,014 |
| Sep 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -0.85% | 665 |
| Sep 3, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | - | 1.74% | 665 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.40 | 23.00 | - | -0.86% | 2,610 |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 519 |
| Aug 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 519 |
| Aug 28, 2025 | 22.80 | 23.20 | 22.60 | 23.20 | - | 0.87% | 519 |
| Aug 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | 152 |
| Aug 26, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | - | 0.88% | 152 |
| Aug 25, 2025 | 22.60 | 23.20 | 22.60 | 22.80 | - | - | 103 |
| Aug 22, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | - | -2.56% | 214 |
| Aug 21, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | - | -2.50% | 214 |
| Aug 20, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | - | 4.35% | 693 |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.86% | 30 |
| Aug 18, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | - | -0.85% | 30 |
| Aug 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 237 |
| Aug 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 237 |
| Aug 13, 2025 | 23.20 | 23.60 | 23.20 | 23.40 | - | 3.54% | 237 |
| Aug 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 26 |
| Aug 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 26 |
| Aug 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.88% | 26 |
| Aug 7, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | - | - | 26 |
| Aug 6, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | - | -2.56% | 214 |
| Aug 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 124 |
| Aug 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 124 |
| Aug 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 124 |
| Jul 31, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | - | -0.85% | 124 |
| Jul 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | - | 1,082 |
| Jul 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | 1,082 |
| Jul 28, 2025 | 23.80 | 23.80 | 23.20 | 23.40 | - | -3.31% | 1,082 |
| Jul 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | 1,150 |
| Jul 24, 2025 | 23.80 | 24.20 | 23.60 | 24.20 | - | 7.08% | 1,150 |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 247 |
| Jul 22, 2025 | 24.00 | 24.60 | 22.20 | 22.60 | - | -2.59% | 2,152 |
| Jul 21, 2025 | 21.60 | 23.20 | 21.60 | 23.20 | - | 6.42% | 1,175 |
| Jul 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1.87% | 1,150 |
| Jul 17, 2025 | 21.00 | 21.80 | 20.60 | 21.40 | - | -1.83% | 2,434 |
| Jul 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | - | 3,068 |
| Jul 15, 2025 | 24.00 | 24.00 | 21.60 | 21.80 | - | -7.63% | 5,021 |
| Jul 14, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | - | -0.84% | 262 |
| Jul 11, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | - | -0.83% | 9 |
| Jul 10, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | - | - | 117 |
| Jul 9, 2025 | 23.80 | 24.00 | 23.60 | 24.00 | - | 0.84% | 197 |
| Jul 8, 2025 | 22.60 | 23.80 | 22.20 | 23.80 | - | 6.25% | 1,267 |
| Jul 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.88% | 589 |
| Jul 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 589 |
| Jul 3, 2025 | 22.60 | 22.80 | 22.20 | 22.60 | - | - | 589 |
| Jul 2, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | - | 0.89% | 116 |