DATA MODUL Aktiengesellschaft - DAM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.6	28.8	28.8	28.8	28.6	13
February 19, 2026	29.2	29	29	29.2	28.8	775
February 18, 2026	29.2	29	29	29.2	29	4
February 17, 2026	29.2	29	29	29.2	29	374
February 16, 2026	29.4	29.4	29.4	29.4	29.4	5
February 13, 2026	29	29.2	29.2	29.4	29	105
February 12, 2026	29	29.2	29.2	29.2	29	100
February 11, 2026	29.2	29.2	29.2	29.2	28.8	280
February 10, 2026	29.2	29.6	29.6	29.8	29.2	534
February 09, 2026	28.8	29	29	29	28.8	569
February 06, 2026	29	29	29	29	29	173
February 05, 2026	29.2	29.4	29.4	29.6	29.2	503
February 04, 2026	29.2	29.4	29.4	29.4	29.2	1
February 03, 2026	29	29.4	29.4	29.4	28.8	2,283
February 02, 2026	29.2	29.4	29.4	29.4	29.2	20
January 30, 2026	29	29	29	29.2	29	818
January 29, 2026	29	29.4	29.4	29.4	29	1,082
January 28, 2026	29	29	29	29	29	1,014
January 27, 2026	28.8	29	29	29	28.8	1,014
January 26, 2026	28.8	29	29	29	28.6	881
January 23, 2026	29	29	29	29	29	462
January 22, 2026	29	29	29	29	29	462
January 21, 2026	28.8	29	29	29	28.8	612
January 20, 2026	28.8	29	29	29	28.6	200
January 19, 2026	29	29	29	29	29	22
January 16, 2026	29	29	29	29	29	22
January 15, 2026	29	29	29	29	29	22
January 14, 2026	28.8	29	29	29	28.8	22
January 13, 2026	29	29	29	29	29	244
January 12, 2026	29	29	29	29	28.8	244
January 09, 2026	29	29	29	29	29	160
January 08, 2026	29	29	29	29	28.8	933
January 07, 2026	28.8	29	29	29	28.8	17
January 06, 2026	28.8	29.2	29.2	29.2	28.8	126
January 05, 2026	29.6	29.2	29.2	29.6	29	539
January 02, 2026	28.8	29.2	29.2	29.2	28.8	81
December 30, 2025	28.8	29.4	29.4	29.4	28.8	1,406
December 29, 2025	29.2	28.8	28.8	29.2	28.6	2,678
December 23, 2025	28.8	29	29	29	28.8	181
December 22, 2025	29.4	29.4	29.4	29.4	28.8	119
December 19, 2025	29	29.2	29.2	29.2	28.8	229
December 18, 2025	29.2	29.2	29.2	29.2	29.2	785
December 17, 2025	29.2	29.2	29.2	29.2	29.2	785
December 16, 2025	29	29.2	29.2	29.2	29	785
December 15, 2025	28.8	29	29	29	28.6	818
December 12, 2025	28.8	28.6	28.6	28.8	28.4	378
December 11, 2025	28.8	28.8	28.8	28.8	28.8	401
December 10, 2025	28.8	29.2	29.2	29.4	28.8	1,542
December 09, 2025	28.6	29.2	29.2	29.2	28.6	181
December 08, 2025	28.2	28.6	28.6	28.6	28.2	105
December 05, 2025	28.4	28.2	28.2	28.4	28.2	3
December 04, 2025	28.4	28.4	28.4	28.4	28.4	12
December 03, 2025	28.4	28.4	28.4	28.4	27.8	12
December 02, 2025	28	28	28	28	28	82
December 01, 2025	28.6	28.6	28.6	29	28	1,908
November 28, 2025	28.2	28.2	28.2	28.2	28.2	251
November 27, 2025	28.6	28.6	28.6	28.6	28.6	251
November 26, 2025	28.6	28.6	28.6	28.6	28.6	251
November 25, 2025	28.6	28.6	28.6	28.6	28.6	391
November 24, 2025	28.2	28.2	28.2	28.2	28.2	1

DATA MODUL Aktiengesellschaft (DAM.DE) XETRA