DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (FRA:DAM)
Germany · Delayed Price · Currency is EUR 29.80
-0.60 (-1.97%)
Last updated: Jun 5, 2026, 9:58 AM CET
FRA:DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.17% | - |
| Jun 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jun 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jun 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| May 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| May 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | 70 |
| May 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.35% | - |
| May 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.00% | - |
| May 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | - | - |
| May 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | - | - |
| May 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 1.45% | - |
| May 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | - | - |
| May 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | -0.72% | - |
| May 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | -0.71% | - |
| Apr 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | - | - |
| Apr 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | -0.71% | - |
| Apr 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | - | - |
| Apr 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | - | - |
| Apr 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | - | - |
| Apr 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | - | - |
| Apr 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | - | - |
| Apr 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | 0.71% | - |
| Apr 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 2.19% | - |
| Apr 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 3.01% | - |
| Apr 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | - | - |
| Apr 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | 0.76% | - |
| Apr 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - | - |
| Apr 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - | - |
| Apr 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | 0.76% | - |
| Apr 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - | - |
| Apr 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | -2.96% | - |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | - | - |
| Apr 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | - | - |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 0.75% | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | - | - |
| Mar 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | - | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | - | - |
| Mar 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | -2.19% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 3.79% | - |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - | - |