DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (FRA:DAM)
Germany · Delayed Price · Currency is EUR 24.60
-0.20 (-0.81%)
Last updated: Oct 23, 2026, 9:16 AM CEST
FRA:DAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 280 |
| Oct 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Oct 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Oct 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Oct 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Oct 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Oct 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Sep 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Sep 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Sep 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Aug 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 20, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | 280 |
| Aug 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Aug 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |