DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (VIE:DAM)
Austria · Delayed Price · Currency is EUR 24.60
-0.60 (-2.38%)
At close: Oct 8, 2026
VIE:DAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Oct 7, 2026 | 26.00 | 26.00 | 25.00 | 25.20 | 25.20 | -3.08% | - |
| Oct 6, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 5, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 1, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 29, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 2.31% | - |
| Sep 28, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 25, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 24, 2026 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Sep 23, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 22, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 18, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 17, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 16, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 15, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 14, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Sep 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 9, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 8, 2026 | 28.00 | 28.20 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 7, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 4, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| 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% | - |