DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen (DAM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 02 May 2024 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 25 |
| 30 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 29 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 26 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 25 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 24 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 23 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 22 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 19 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 18 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 17 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 16 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 15 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 12 Apr 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | 60 |
| 11 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 10 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 09 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 08 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 05 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 04 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 03 Apr 2024 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | - |
| 02 Apr 2024 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | - |
| 28 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 27 Mar 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | - |
| 26 Mar 2024 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | - |
| 25 Mar 2024 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | - |
| 22 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 21 Mar 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | - |
| 20 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 19 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 18 Mar 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - |
| 15 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 14 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 13 Mar 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 160 |
| 12 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 11 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 08 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 Mar 2024 | 38.80 | 38.80 | 38.20 | 38.20 | 38.20 | - |
| 06 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2 |
| 05 Mar 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | - |
| 04 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 01 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 29 Feb 2024 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | 50 |
| 28 Feb 2024 | 39.40 | 39.60 | 39.00 | 39.60 | 39.60 | 16 |
| 27 Feb 2024 | 40.20 | 40.20 | 39.40 | 39.40 | 39.40 | - |
| 26 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 23 Feb 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | 120 |
| 22 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 30 |
| 21 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 20 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 19 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 16 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 14 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 13 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 12 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 09 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 08 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 07 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 06 Feb 2024 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | - |
| 05 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 02 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 01 Feb 2024 | 43.40 | 43.80 | 43.40 | 43.40 | 43.40 | - |
| 31 Jan 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | - |
| 30 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 29 Jan 2024 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | - |
| 26 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 25 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 24 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 23 Jan 2024 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | - |
| 22 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 19 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 18 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 17 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 16 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 15 Jan 2024 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | - |
| 12 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 11 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 10 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 09 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 08 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 04 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 10 |
| 03 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 29 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 28 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 27 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 22 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 21 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 20 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 19 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 18 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 15 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 14 Dec 2023 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 50 |
| 13 Dec 2023 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 180 |
| 12 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 11 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 08 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| *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.