DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (VIE:DAM)
Austria · Delayed Price · Currency is EUR 28.20
+0.60 (2.17%)
Last updated: Sep 7, 2026, 11:00 AM CET
VIE:DAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Sep 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Aug 31, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1.45% | - |
| Aug 28, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 27, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 26, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Aug 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Aug 24, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 21, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 20, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Aug 19, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 18, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Aug 17, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Aug 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Aug 7, 2026 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | - | - |
| Aug 6, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Aug 5, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Aug 4, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - | - |
| Aug 3, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 2.90% | - |
| Jul 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jul 30, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -0.71% | - |
| Jul 29, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | - |
| Jul 28, 2026 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | -0.71% | - |
| Jul 27, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Jul 24, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jul 23, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Jul 22, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | -0.71% | - |
| Jul 21, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Jul 20, 2026 | 28.40 | 28.80 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jul 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 14, 2026 | 28.40 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Jul 13, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Jul 10, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 8, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | - |
| Jul 7, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | - |
| Jul 6, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 3, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | - |
| Jul 2, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jul 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 30, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 2.19% | - |
| Jun 29, 2026 | 29.00 | 29.00 | 27.40 | 27.40 | 27.40 | -4.20% | - |