DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (FRA:DAM)
Germany flag Germany · Delayed Price · Currency is EUR
27.20
-0.20 (-0.73%)
At close: Oct 23, 2025

FRA:DAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.0027.0027.0027.0027.00-0.74%50
Oct 22, 202527.2027.2027.2027.2027.201.49%-
Oct 21, 202526.8026.8026.8026.8026.80--
Oct 20, 202526.8026.8026.8026.8026.803.08%-
Oct 17, 202526.0026.0026.0026.0026.002.36%-
Oct 16, 202525.8025.8025.4025.4025.407.63%120
Oct 15, 202523.6023.6023.6023.6023.606.31%-
Oct 14, 202522.2022.2022.2022.2022.20--
Oct 13, 202522.2022.2022.2022.2022.20--
Oct 10, 202522.2022.2022.2022.2022.20-0.89%-
Oct 9, 202522.4022.4022.4022.4022.40--
Oct 8, 202522.4022.4022.4022.4022.40--
Oct 7, 202522.4022.4022.4022.4022.40--
Oct 6, 202522.4022.4022.4022.4022.40--
Oct 3, 202522.4022.4022.4022.4022.40--
Oct 2, 202522.4022.4022.4022.4022.40-0.88%-
Oct 1, 202522.6022.6022.6022.6022.60--
Sep 30, 202522.6022.6022.6022.6022.600.89%-
Sep 29, 202522.4022.4022.4022.4022.40-0.88%-
Sep 26, 202522.6022.6022.6022.6022.600.89%-
Sep 25, 202522.4022.4022.4022.4022.40-0.88%-
Sep 24, 202522.6022.6022.6022.6022.60--
Sep 23, 202522.6022.6022.6022.6022.60--
Sep 22, 202522.6022.6022.6022.6022.60-0.88%-
Sep 19, 202522.8022.8022.8022.8022.80--
Sep 18, 202522.8022.8022.8022.8022.80--
Sep 17, 202522.8022.8022.8022.8022.80--
Sep 16, 202522.8022.8022.8022.8022.802.70%-
Sep 15, 202522.8022.8022.2022.2022.20-2.63%-
Sep 12, 202522.8022.8022.8022.8022.80--
Sep 11, 202522.8022.8022.8022.8022.80--
Sep 10, 202522.8022.8022.8022.8022.80--
Sep 9, 202522.8022.8022.8022.8022.80--
Sep 8, 202522.8022.8022.8022.8022.80--
Sep 5, 202522.8022.8022.8022.8022.80--
Sep 4, 202522.8022.8022.8022.8022.804.59%-
Sep 3, 202521.8021.8021.8021.8021.80-5.22%-
Sep 2, 202523.0023.0023.0023.0023.00--
Sep 1, 202523.0023.0023.0023.0023.000.88%-
Aug 29, 202522.8022.8022.8022.8022.800.88%-
Aug 28, 202522.6022.6022.6022.6022.60-0.88%-
Aug 27, 202522.8022.8022.8022.8022.801.79%-
Aug 26, 202522.4022.4022.4022.4022.40--
Aug 25, 202522.4022.6022.4022.4022.40-2.61%260
Aug 22, 202523.0023.0023.0023.0023.00-2.54%-
Aug 21, 202523.6023.6023.6023.6023.604.42%-
Aug 20, 202522.6022.6022.6022.6022.60--
Aug 19, 202522.6022.6022.6022.6022.60-0.88%-
Aug 18, 202522.8022.8022.8022.8022.80-0.87%-
Aug 15, 202523.0023.0023.0023.0023.00--