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
Jun 29, 2026
28.60
28.60
26.60
27.60
27.60
-4.17%
3,129
11.47
Jun 26, 2026
29.40
29.40
28.60
28.80
28.80
-3.36%
1,592
6.43
Jun 25, 2026
29.80
29.80
29.80
29.80
29.80
0.00%
200
0.81
Jun 24, 2026
29.80
29.80
29.80
29.80
29.80
0.00%
0
0.00
Jun 23, 2026
29.80
29.80
29.80
29.80
29.80
0.00%
0
0.00
Jun 22, 2026
29.80
29.80
29.80
29.80
29.80
0.00%
0
0.00
Jun 19, 2026
29.60
29.80
29.40
29.80
29.80
-0.67%
67
0.26
Jun 18, 2026
30.00
30.00
30.00
30.00
30.00
0.00%
0
0.00
Jun 17, 2026
30.00
30.00
29.40
30.00
30.00
+1.35%
721
2.06
Jun 16, 2026
30.00
30.00
29.40
29.60
29.60
0.00%
175
0.50
Jun 15, 2026
29.60
29.60
29.20
29.60
29.60
-1.33%
494
1.45
Jun 12, 2026
30.00
30.20
30.00
30.00
30.00
0.00%
99
0.29
Jun 11, 2026
30.00
30.00
30.00
30.00
30.00
+0.67%
16
0.05
Jun 10, 2026
29.80
29.80
29.80
29.80
29.80
0.00%
0
0.00
Jun 09, 2026
29.80
29.80
29.80
29.80
29.80
0.00%
0
0.00
Jun 08, 2026
29.80
29.80
29.80
29.80
29.80
0.00%
0
0.00
Jun 05, 2026
30.20
30.20
29.80
29.80
29.80
-1.97%
1,918
5.49
Jun 04, 2026
30.40
30.40
30.20
30.40
30.40
0.00%
42
0.12
Jun 03, 2026
29.80
30.40
29.80
30.40
30.40
+2.70%
430
1.25
Jun 02, 2026
30.00
30.00
29.40
29.60
29.60
-0.67%
92
0.27
Jun 01, 2026
29.80
30.00
29.60
29.80
29.80
-0.67%
721
2.17
May 29, 2026
30.00
30.00
30.00
30.00
30.00
-0.66%
0
0.00
May 28, 2026
30.20
30.40
30.20
30.20
30.20
+0.67%
100
0.28
May 27, 2026
30.00
30.00
30.00
30.00
30.00
+0.67%
1,021
3.01
May 26, 2026
30.00
30.00
29.60
29.80
29.80
0.00%
71
0.21
May 25, 2026
30.00
30.00
29.60
29.80
29.80
0.00%
16
0.05
May 22, 2026
29.60
29.80
29.60
29.80
29.80
0.00%
69
0.19
May 21, 2026
30.00
30.00
29.60
29.80
29.80
-1.32%
440
1.18
May 20, 2026
30.00
30.20
30.00
30.20
30.20
0.00%
1,215
3.42
May 19, 2026
30.00
30.20
30.00
30.20
30.20
-0.66%
281
0.77
May 18, 2026
30.40
30.80
30.20
30.40
30.40
+1.33%
500
1.41
May 15, 2026
29.40
30.00
29.20
30.00
30.00
+2.74%
252
0.71
May 14, 2026
29.00
29.20
29.00
29.20
29.20
+0.69%
395
1.13
May 13, 2026
28.20
29.00
28.20
29.00
29.00
+3.57%
710
2.08
May 12, 2026
28.00
28.20
28.00
28.00
28.00
-0.53%
525
1.57
May 11, 2026
28.40
28.40
28.40
28.40
28.15
-0.70%
0
0.00
May 08, 2026
28.60
28.60
28.60
28.60
28.35
+0.70%
9
0.03
May 07, 2026
28.20
28.40
28.00
28.40
28.15
+2.16%
254
0.72
May 06, 2026
28.00
28.00
27.80
27.80
27.56
-0.71%
500
1.44
May 05, 2026
27.80
28.00
27.80
28.00
27.75
-0.71%
9
0.03
May 04, 2026
28.20
28.20
28.20
28.20
27.95
0.00%
0
0.00
May 01, 2026
28.20
28.20
28.00
28.20
27.95
0.00%
0
0.00
Apr 30, 2026
28.00
28.20
28.00
28.20
27.95
0.00%
285
0.74
Apr 29, 2026
28.20
28.20
28.20
28.20
27.95
-1.40%
0
0.00
Apr 28, 2026
28.60
28.60
28.60
28.60
28.35
0.00%
0
0.00
Apr 27, 2026
28.60
28.60
28.60
28.60
28.35
0.00%
0
0.00
Apr 24, 2026
28.60
28.60
28.60
28.60
28.35
+0.70%
0
0.00
Apr 23, 2026
28.40
28.40
28.40
28.40
28.15
-0.70%
0
0.00
Apr 22, 2026
28.60
28.60
28.60
28.60
28.35
0.00%
0
0.00
Apr 21, 2026
28.80
28.80
28.60
28.60
28.35
0.00%
7
0.02
Rows:
50