DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen (DAM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 35.40 | 35.40 | 34.60 | 34.60 | 32.68 | 721 |
| 07 May 2024 | 36.00 | 36.00 | 35.20 | 36.00 | 34.00 | 63 |
| 06 May 2024 | 34.80 | 35.60 | 34.60 | 35.60 | 33.62 | 1,885 |
| 03 May 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 32.11 | 2,850 |
| 02 May 2024 | 35.40 | 35.40 | 34.00 | 34.80 | 32.87 | 5,047 |
| 30 Apr 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 33.06 | 324 |
| 29 Apr 2024 | 35.00 | 35.00 | 34.60 | 34.60 | 32.68 | 285 |
| 26 Apr 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 32.87 | 924 |
| 25 Apr 2024 | 35.40 | 36.00 | 34.40 | 35.40 | 33.43 | 2,036 |
| 24 Apr 2024 | 36.00 | 36.00 | 34.20 | 35.60 | 33.62 | 4,273 |
| 23 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.62 | 50 |
| 22 Apr 2024 | 35.80 | 35.80 | 35.20 | 35.20 | 33.24 | 241 |
| 19 Apr 2024 | 36.40 | 36.40 | 35.00 | 35.80 | 33.81 | 3,428 |
| 18 Apr 2024 | 36.00 | 36.80 | 35.00 | 36.80 | 34.76 | 2,009 |
| 17 Apr 2024 | 36.20 | 36.40 | 36.00 | 36.40 | 34.38 | 3,993 |
| 16 Apr 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 34.76 | 449 |
| 15 Apr 2024 | 37.80 | 37.80 | 36.80 | 36.80 | 34.76 | 261 |
| 12 Apr 2024 | 37.20 | 37.40 | 36.80 | 37.40 | 35.32 | 60 |
| 11 Apr 2024 | 37.20 | 38.20 | 37.20 | 37.20 | 35.13 | 1,278 |
| 10 Apr 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 34.76 | 347 |
| 09 Apr 2024 | 36.60 | 36.60 | 36.40 | 36.60 | 34.57 | 95 |
| 08 Apr 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 34.94 | 96 |
| 05 Apr 2024 | 37.00 | 38.00 | 36.60 | 37.00 | 34.94 | 251 |
| 04 Apr 2024 | 36.80 | 37.60 | 36.60 | 37.60 | 35.51 | 868 |
| 03 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.94 | - |
| 02 Apr 2024 | 37.40 | 37.40 | 36.20 | 36.80 | 34.76 | 825 |
| 28 Mar 2024 | 37.20 | 37.20 | 36.60 | 37.20 | 35.13 | 363 |
| 27 Mar 2024 | 37.20 | 37.20 | 36.60 | 37.00 | 34.94 | 114 |
| 26 Mar 2024 | 38.00 | 38.40 | 37.00 | 37.00 | 34.94 | 1,363 |
| 25 Mar 2024 | 38.00 | 38.00 | 37.40 | 37.60 | 35.51 | 1,160 |
| 22 Mar 2024 | 38.40 | 38.40 | 36.60 | 38.40 | 36.27 | 1,121 |
| 21 Mar 2024 | 37.40 | 38.40 | 36.80 | 38.40 | 36.27 | 515 |
| 20 Mar 2024 | 37.00 | 37.20 | 36.20 | 37.20 | 35.13 | 2,009 |
| 19 Mar 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 35.13 | 2,026 |
| 18 Mar 2024 | 38.00 | 38.00 | 37.00 | 37.20 | 35.13 | 1,841 |
| 15 Mar 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 36.08 | 644 |
| 14 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.27 | - |
| 13 Mar 2024 | 37.00 | 38.40 | 37.00 | 38.40 | 36.27 | 1,323 |
| 12 Mar 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 35.51 | 1,559 |
| 11 Mar 2024 | 38.40 | 38.40 | 38.00 | 38.20 | 36.08 | 595 |
| 08 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.64 | - |
| 07 Mar 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 36.46 | 127 |
| 06 Mar 2024 | 39.00 | 39.20 | 38.20 | 39.20 | 37.02 | 271 |
| 05 Mar 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 37.21 | 495 |
| 04 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.40 | - |
| 01 Mar 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 37.40 | 151 |
| 29 Feb 2024 | 40.00 | 40.00 | 39.00 | 39.40 | 37.21 | 526 |
| 28 Feb 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 38.16 | 1,603 |
| 27 Feb 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 37.78 | 312 |
| 26 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 38.34 | - |
| 23 Feb 2024 | 40.00 | 40.60 | 39.00 | 40.60 | 38.34 | 1,270 |
| 22 Feb 2024 | 39.20 | 40.60 | 39.00 | 40.60 | 38.34 | 1,063 |
| 21 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.40 | - |
| 20 Feb 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 37.59 | 132 |
| 19 Feb 2024 | 40.20 | 40.20 | 39.60 | 40.00 | 37.78 | 72 |
| 16 Feb 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 37.59 | 987 |
| 15 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 38.16 | - |
| 14 Feb 2024 | 40.60 | 40.60 | 40.00 | 40.40 | 38.16 | 360 |
| 13 Feb 2024 | 40.00 | 40.20 | 40.00 | 40.20 | 37.97 | 864 |
| 12 Feb 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 37.78 | 948 |
| 09 Feb 2024 | 41.60 | 41.60 | 40.20 | 41.20 | 38.91 | 1,260 |
| 08 Feb 2024 | 41.40 | 41.40 | 40.60 | 41.40 | 39.10 | 1,505 |
| 07 Feb 2024 | 41.20 | 41.20 | 40.80 | 41.20 | 38.91 | 3,002 |
| 06 Feb 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 38.72 | 228 |
| 05 Feb 2024 | 43.00 | 43.20 | 42.00 | 43.20 | 40.80 | 1,314 |
| 02 Feb 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 41.18 | 734 |
| 01 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 40.99 | 500 |
| 31 Jan 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 41.74 | 114 |
| 30 Jan 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 41.37 | 250 |
| 29 Jan 2024 | 45.00 | 45.00 | 43.60 | 44.00 | 41.56 | 168 |
| 26 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 41.74 | - |
| 25 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 41.93 | 11 |
| 24 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 40.61 | 201 |
| 23 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.18 | 110 |
| 22 Jan 2024 | 44.80 | 44.80 | 43.60 | 44.20 | 41.74 | 281 |
| 19 Jan 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 41.74 | 511 |
| 18 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 41.37 | 1 |
| 17 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 40.99 | - |
| 16 Jan 2024 | 43.20 | 43.80 | 43.00 | 43.80 | 41.37 | 83 |
| 15 Jan 2024 | 45.60 | 45.60 | 43.80 | 43.80 | 41.37 | 546 |
| 12 Jan 2024 | 44.20 | 45.00 | 44.20 | 45.00 | 42.50 | 841 |
| 11 Jan 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 41.56 | 853 |
| 10 Jan 2024 | 44.80 | 44.80 | 44.20 | 44.20 | 41.74 | 14 |
| 09 Jan 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 41.74 | 1 |
| 08 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 41.74 | - |
| 05 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 41.93 | - |
| 04 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.12 | 26 |
| 03 Jan 2024 | 44.00 | 45.20 | 44.00 | 44.60 | 42.12 | 853 |
| 02 Jan 2024 | 43.60 | 44.40 | 42.40 | 44.00 | 41.56 | 2,213 |
| 29 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 41.93 | - |
| 28 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 41.74 | - |
| 27 Dec 2023 | 44.60 | 44.60 | 43.40 | 44.00 | 41.56 | 369 |
| 22 Dec 2023 | 44.00 | 45.40 | 44.00 | 45.20 | 42.69 | 315 |
| 21 Dec 2023 | 44.00 | 45.00 | 44.00 | 44.80 | 42.31 | 471 |
| 20 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 41.56 | 265 |
| 19 Dec 2023 | 45.20 | 45.20 | 44.20 | 44.20 | 41.74 | 235 |
| 18 Dec 2023 | 44.00 | 45.00 | 44.00 | 45.00 | 42.50 | 611 |
| 15 Dec 2023 | 44.00 | 44.20 | 43.40 | 44.20 | 41.74 | 115 |
| 14 Dec 2023 | 45.00 | 45.00 | 43.60 | 44.60 | 42.12 | 2,715 |
| 13 Dec 2023 | 45.20 | 45.40 | 45.00 | 45.40 | 42.88 | 239 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.