tiprankstipranks
DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (DE:DAM)
XETRA:DAM
Germany Market
DAM
DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen
RESEARCH TOOLSreports
Want to see DE:DAM full AI Analyst Report?

DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (DAM) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Sep 08, 2026
28.20
28.20
28.00
28.20
28.20
0.00%
19
0.07
Sep 07, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Sep 04, 2026
28.40
28.40
28.00
28.20
28.20
0.00%
112
0.43
Sep 03, 2026
28.40
28.40
28.00
28.20
28.20
0.00%
116
0.45
Sep 02, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Sep 01, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 31, 2026
28.00
28.20
28.00
28.20
28.20
+1.44%
472
1.63
Aug 28, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 27, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 26, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 25, 2026
28.00
28.00
27.40
27.80
27.80
0.00%
202
0.67
Aug 24, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 21, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 20, 2026
28.00
28.00
27.40
27.80
27.80
-0.71%
331
1.06
Aug 19, 2026
27.80
28.00
27.80
28.00
28.00
0.00%
318
1.03
Aug 18, 2026
28.00
28.00
27.40
28.00
28.00
+0.72%
110
0.35
Aug 17, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 14, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 13, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 12, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 11, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 10, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Aug 07, 2026
27.60
27.80
27.40
27.80
27.80
-1.42%
79
0.21
Aug 06, 2026
28.20
28.20
28.00
28.20
28.20
+0.71%
397
1.08
Aug 05, 2026
28.00
28.00
28.00
28.00
28.00
0.00%
0
0.00
Aug 04, 2026
27.60
28.00
27.60
28.00
28.00
0.00%
28
0.08
Aug 03, 2026
27.80
28.20
27.60
28.00
28.00
+1.45%
256
0.68
Jul 31, 2026
27.60
27.60
27.60
27.60
27.60
0.00%
0
0.00
Jul 30, 2026
27.60
27.60
27.20
27.60
27.60
-0.72%
1,259
3.53
Jul 29, 2026
27.80
27.80
27.60
27.80
27.80
0.00%
1,000
2.94
Jul 28, 2026
27.80
27.80
27.80
27.80
27.80
-0.71%
0
0.00
Jul 27, 2026
28.20
28.20
28.00
28.00
28.00
0.00%
27
0.08
Jul 24, 2026
28.00
28.00
28.00
28.00
28.00
0.00%
0
0.00
Jul 23, 2026
27.60
28.20
27.60
28.00
28.00
0.00%
401
1.19
Jul 22, 2026
28.20
28.20
27.60
28.00
28.00
0.00%
3,107
10.76
Jul 21, 2026
28.00
28.00
28.00
28.00
28.00
0.00%
0
0.00
Jul 20, 2026
28.60
28.80
28.00
28.00
28.00
-1.41%
1,008
3.69
Jul 17, 2026
28.40
28.40
28.40
28.40
28.40
0.00%
0
0.00
Jul 16, 2026
28.40
28.40
28.40
28.40
28.40
0.00%
0
0.00
Jul 15, 2026
28.40
28.40
28.40
28.40
28.40
0.00%
0
0.00
Jul 14, 2026
28.40
28.40
28.40
28.40
28.40
0.00%
21
0.06
Jul 13, 2026
28.40
28.40
28.40
28.40
28.40
+0.71%
0
0.00
Jul 10, 2026
28.40
28.40
28.20
28.20
28.20
-2.08%
179
0.56
Jul 09, 2026
28.80
28.80
28.80
28.80
28.80
0.00%
0
0.00
Jul 08, 2026
28.60
28.80
28.60
28.80
28.80
0.00%
50
0.15
Jul 07, 2026
28.20
28.80
28.20
28.80
28.80
+2.86%
389
1.22
Jul 06, 2026
28.00
28.00
28.00
28.00
28.00
0.00%
0
0.00
Jul 03, 2026
27.80
28.00
27.80
28.00
28.00
0.00%
25
0.08
Jul 02, 2026
27.60
28.00
27.60
28.00
28.00
0.00%
120
0.37
Rows:
50