DATA MODUL AG DAM
XETR · Germany · Electronic Technology
€26.20-0.20 (-0.76%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.20 | -0.76% | €26.40 | €26.40 | €26.00 | 13 |
| 2026-09-30 | €26.40 | 0.00% | €26.40 | €26.60 | €26.20 | 290 |
| 2026-09-29 | €26.40 | +0.76% | €26.20 | €26.40 | €26.20 | 31 |
| 2026-09-28 | €26.20 | -0.76% | €26.40 | €26.40 | €26.00 | 12 |
| 2026-09-25 | €26.40 | +0.76% | €26.20 | €26.40 | €26.00 | 23 |
| 2026-09-24 | €26.20 | -5.07% | €27.60 | €27.60 | €26.20 | 2.21K |
| 2026-09-23 | €27.60 | -0.72% | €27.80 | €27.80 | €27.40 | 210 |
| 2026-09-22 | €27.80 | +0.72% | €27.60 | €27.80 | €27.40 | 295 |
| 2026-09-21 | €27.60 | 0.00% | €27.60 | €27.60 | €27.40 | 16 |
| 2026-09-18 | €27.60 | -0.72% | €27.80 | €27.80 | €27.40 | 323 |
| 2026-09-17 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-09-16 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-09-15 | €27.80 | -1.42% | €28.20 | €28.20 | €27.40 | 205 |
| 2026-09-14 | €28.20 | 0.00% | €28.20 | €28.20 | €28.20 | 0 |
| 2026-09-11 | €28.20 | 0.00% | €28.20 | €28.20 | €28.20 | 0 |
| 2026-09-10 | €28.20 | 0.00% | €28.20 | €28.20 | €28.20 | 0 |
| 2026-09-09 | €28.20 | 0.00% | €28.20 | €28.20 | €28.20 | 0 |
| 2026-09-08 | €28.20 | 0.00% | €28.20 | €28.20 | €28.00 | 19 |
| 2026-09-07 | €28.20 | 0.00% | €28.20 | €28.20 | €28.20 | 0 |
| 2026-09-04 | €28.20 | 0.00% | €28.40 | €28.40 | €28.00 | 112 |
| 2026-09-03 | €28.20 | 0.00% | €28.40 | €28.40 | €28.00 | 116 |
| 2026-09-02 | €28.20 | 0.00% | €28.20 | €28.20 | €28.20 | 0 |
| 2026-09-01 | €28.20 | 0.00% | €28.20 | €28.20 | €28.20 | 0 |
| 2026-08-31 | €28.20 | +1.44% | €28.00 | €28.20 | €28.00 | 472 |
| 2026-08-28 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-27 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-26 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-25 | €27.80 | 0.00% | €28.00 | €28.00 | €27.40 | 202 |
| 2026-08-24 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-21 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-20 | €27.80 | -0.71% | €28.00 | €28.00 | €27.40 | 331 |
| 2026-08-19 | €28.00 | 0.00% | €27.80 | €28.00 | €27.80 | 318 |
| 2026-08-18 | €28.00 | +0.72% | €28.00 | €28.00 | €27.40 | 110 |
| 2026-08-17 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-14 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-13 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-12 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-11 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-10 | €27.80 | 0.00% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-07 | €27.80 | -1.42% | €27.60 | €27.80 | €27.40 | 79 |
| 2026-08-06 | €28.20 | +0.71% | €28.20 | €28.20 | €28.00 | 397 |
| 2026-08-05 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-08-04 | €28.00 | 0.00% | €27.60 | €28.00 | €27.60 | 28 |
| 2026-08-03 | €28.00 | +1.45% | €27.80 | €28.20 | €27.60 | 256 |
| 2026-07-31 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-30 | €27.60 | -0.72% | €27.60 | €27.60 | €27.20 | 1.26K |
| 2026-07-29 | €27.80 | 0.00% | €27.80 | €27.80 | €27.60 | 1.00K |
| 2026-07-28 | €27.80 | -0.71% | €27.80 | €27.80 | €27.80 | 0 |
| 2026-07-27 | €28.00 | 0.00% | €28.20 | €28.20 | €28.00 | 27 |
| 2026-07-24 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-23 | €28.00 | 0.00% | €27.60 | €28.20 | €27.60 | 401 |
| 2026-07-22 | €28.00 | 0.00% | €28.20 | €28.20 | €27.60 | 3.11K |
| 2026-07-21 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-20 | €28.00 | -1.41% | €28.60 | €28.80 | €28.00 | 1.01K |
| 2026-07-17 | €28.40 | 0.00% | €28.40 | €28.40 | €28.40 | 0 |
| 2026-07-16 | €28.40 | 0.00% | €28.40 | €28.40 | €28.40 | 0 |
| 2026-07-15 | €28.40 | 0.00% | €28.40 | €28.40 | €28.40 | 0 |
| 2026-07-14 | €28.40 | 0.00% | €28.40 | €28.40 | €28.40 | 21 |
| 2026-07-13 | €28.40 | +0.71% | €28.40 | €28.40 | €28.40 | 0 |
| 2026-07-10 | €28.20 | -2.08% | €28.40 | €28.40 | €28.20 | 179 |
| 2026-07-09 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-07-08 | €28.80 | 0.00% | €28.60 | €28.80 | €28.60 | 50 |
| 2026-07-07 | €28.80 | +2.86% | €28.20 | €28.80 | €28.20 | 389 |
| 2026-07-06 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-03 | €28.00 | 0.00% | €27.80 | €28.00 | €27.80 | 25 |
| 2026-07-02 | €28.00 | 0.00% | €27.60 | €28.00 | €27.60 | 400 |
| 2026-07-01 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-30 | €28.00 | +1.45% | €27.80 | €28.00 | €27.80 | 55 |
| 2026-06-29 | €27.60 | -4.17% | €28.60 | €28.60 | €26.60 | 3.13K |
| 2026-06-26 | €28.80 | -3.36% | €29.40 | €29.40 | €28.60 | 1.59K |
| 2026-06-25 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 200 |
| 2026-06-24 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-06-23 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-06-22 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-06-19 | €29.80 | -0.67% | €29.60 | €29.80 | €29.40 | 67 |
| 2026-06-18 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-06-17 | €30.00 | +1.35% | €30.00 | €30.00 | €29.40 | 721 |
| 2026-06-16 | €29.60 | 0.00% | €30.00 | €30.00 | €29.40 | 175 |
| 2026-06-15 | €29.60 | -1.33% | €29.60 | €29.60 | €29.20 | 494 |
| 2026-06-12 | €30.00 | 0.00% | €30.00 | €30.20 | €30.00 | 99 |
| 2026-06-11 | €30.00 | +0.67% | €30.00 | €30.00 | €30.00 | 16 |
| 2026-06-10 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-06-09 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-06-08 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-06-05 | €29.80 | -1.97% | €30.20 | €30.20 | €29.80 | 1.92K |
| 2026-06-04 | €30.40 | 0.00% | €30.40 | €30.40 | €30.20 | 42 |
| 2026-06-03 | €30.40 | +2.70% | €29.80 | €30.40 | €29.80 | 430 |
| 2026-06-02 | €29.60 | -0.67% | €30.00 | €30.00 | €29.40 | 92 |
| 2026-06-01 | €29.80 | -0.67% | €29.80 | €30.00 | €29.60 | 721 |
| 2026-05-29 | €30.00 | -0.66% | €30.00 | €30.00 | €30.00 | 0 |