TipRanks
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
Oct 30, 2026
25.60
25.60
25.60
25.60
25.60
0.00%
0
0.00
Oct 29, 2026
25.40
25.60
25.20
25.60
25.60
+0.79%
15
0.11
Oct 28, 2026
25.40
25.60
25.00
25.40
25.40
+0.79%
6
0.05
Oct 27, 2026
25.20
25.40
25.00
25.20
25.20
0.00%
127
0.84
Oct 26, 2026
25.00
25.20
24.80
25.20
25.20
+0.80%
201
1.23
Oct 23, 2026
25.00
25.00
24.60
25.00
25.00
0.00%
7
0.04
Oct 22, 2026
25.00
25.00
25.00
25.00
25.00
0.00%
0
0.00
Oct 21, 2026
24.60
25.00
24.60
25.00
25.00
+1.63%
150
0.93
Oct 20, 2026
24.80
25.00
24.40
24.60
24.60
-0.81%
52
0.31
Oct 19, 2026
25.60
25.60
24.60
24.80
24.80
-2.36%
747
3.65
Oct 16, 2026
25.40
25.40
25.40
25.40
25.40
0.00%
0
0.00
Oct 15, 2026
25.00
25.40
25.00
25.40
25.40
+1.60%
223
1.03
Oct 14, 2026
25.00
25.00
25.00
25.00
25.00
0.00%
0
0.00
Oct 13, 2026
25.00
25.00
25.00
25.00
25.00
0.00%
0
0.00
Oct 12, 2026
25.00
25.00
25.00
25.00
25.00
0.00%
0
0.00
Oct 09, 2026
25.00
25.00
25.00
25.00
25.00
0.00%
0
0.00
Oct 08, 2026
25.40
25.40
24.60
25.00
25.00
-1.57%
214
1.00
Oct 07, 2026
26.00
26.00
25.00
25.40
25.40
-2.31%
590
2.85
Oct 06, 2026
26.20
26.20
25.80
26.00
26.00
-0.76%
8
0.04
Oct 05, 2026
26.20
26.20
26.20
26.20
26.20
0.00%
0
0.00
Oct 02, 2026
26.20
26.20
25.80
26.20
26.20
0.00%
9
0.04
Oct 01, 2026
26.40
26.40
26.00
26.20
26.20
-0.76%
13
0.06
Sep 30, 2026
26.40
26.60
26.20
26.40
26.40
0.00%
290
1.38
Sep 29, 2026
26.20
26.40
26.20
26.40
26.40
+0.76%
31
0.15
Sep 28, 2026
26.40
26.40
26.00
26.20
26.20
-0.76%
12
0.06
Sep 25, 2026
26.20
26.40
26.00
26.40
26.40
+0.76%
23
0.11
Sep 24, 2026
27.60
27.60
26.20
26.20
26.20
-5.07%
2,183
9.65
Sep 23, 2026
27.80
27.80
27.40
27.60
27.60
-0.72%
210
0.85
Sep 22, 2026
27.60
27.80
27.40
27.80
27.80
+0.72%
295
1.20
Sep 21, 2026
27.60
27.60
27.40
27.60
27.60
0.00%
16
0.06
Sep 18, 2026
27.80
27.80
27.40
27.60
27.60
-0.72%
323
1.34
Sep 17, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Sep 16, 2026
27.80
27.80
27.80
27.80
27.80
0.00%
0
0.00
Sep 15, 2026
28.20
28.20
27.40
27.80
27.80
-1.42%
205
0.86
Sep 14, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Sep 11, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Sep 10, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
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
Rows:
50