DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (FRA:DAM)
Germany flag Germany · Delayed Price · Currency is EUR
22.80
0.00 (0.00%)
At close: Sep 26, 2025

FRA:DAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Aug 14, 202523.0023.0023.0023.0023.001.77%-
Aug 13, 202522.6022.6022.6022.6022.600.89%-
Aug 12, 202522.4022.4022.4022.4022.400.90%-
Aug 11, 202522.2022.2022.2022.2022.20-0.89%-
Aug 8, 202522.4022.4022.4022.4022.40--
Aug 7, 202522.4022.4022.4022.4022.40-2.61%-
Aug 6, 202523.0023.0023.0023.0023.00-0.86%-
Aug 5, 202523.2023.2023.2023.2023.20--
Aug 4, 202523.2023.2023.2023.2023.20--
Aug 1, 202523.2023.2023.2023.2023.20--
Jul 31, 202523.2023.2023.2023.2023.20--
Jul 30, 202523.2023.2023.2023.2023.20--
Jul 29, 202523.2023.2023.2023.2023.20-2.52%-
Jul 28, 202523.8023.8023.8023.8023.80--
Jul 25, 202523.8023.8023.8023.8023.80--
Jul 24, 202523.8023.8023.8023.8023.805.31%-
Jul 23, 202522.6022.6022.6022.6022.60-1.74%-
Jul 22, 202523.0023.0023.0023.0023.009.52%-