DATA MODUL Aktiengesellschaft (DAM.DE) XETRA

Currency In EUR

DAM.DE Historical Return

If you invested €1000 in DATA MODUL Aktiengesellschaft (DAM.DE) 10 years ago, it would be worth €577.98 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €489.17, while €1000 invested 1 year ago would be worth €1,149.12. This corresponds to total returns of -42.2%, -51.08%, 14.91%, respectively, with annualized returns of -5.34%, -13.32%, 14.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAM.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	26.4	26.4	26.4	26.6	26.2	290
September 29, 2026	26.2	26.4	26.4	26.4	26.2	31
September 28, 2026	26.4	26.2	26.2	26.4	26	12
September 25, 2026	26.2	26.4	26.4	26.4	26	23
September 24, 2026	27.6	26.2	26.2	27.6	26.2	2,183
September 23, 2026	27.8	27.6	27.6	27.8	27.4	210
September 22, 2026	27.6	27.8	27.8	27.8	27.4	295
September 21, 2026	27.6	27.6	27.6	27.6	27.4	16
September 18, 2026	27.8	27.6	27.6	27.8	27.4	323
September 17, 2026	27.8	27.8	27.8	27.8	27.8	205
September 16, 2026	27.8	27.8	27.8	27.8	27.8	205
September 15, 2026	28.2	27.8	27.8	28.2	27.4	205
September 11, 2026	28.2	28.2	28.2	28.2	28.2	19
September 10, 2026	28.2	28.2	28.2	28.2	28.2	19
September 09, 2026	28.2	28.2	28.2	28.2	28.2	19
September 08, 2026	28.2	28.2	28.2	28.2	28	19
September 07, 2026	28.2	28.2	28.2	28.2	28.2	112
September 04, 2026	28.4	28.2	28.2	28.4	28	112
September 03, 2026	28.4	28.2	28.2	28.4	28	116
September 02, 2026	28.2	28.2	28.2	28.2	28.2	292
September 01, 2026	28.2	28.2	28.2	28.2	28.2	292
August 31, 2026	28	28.2	28.2	28.2	28	472
August 28, 2026	27.8	27.8	27.8	27.8	27.8	202
August 27, 2026	27.8	27.8	27.8	27.8	27.8	202
August 26, 2026	27.8	27.8	27.8	27.8	27.8	202
August 25, 2026	28	27.8	27.8	28	27.4	202
August 24, 2026	27.8	27.8	27.8	27.8	27.8	331
August 21, 2026	27.8	27.8	27.8	27.8	27.8	331
August 20, 2026	28	27.8	27.8	28	27.4	331
August 19, 2026	27.8	28	28	28	27.8	318
August 18, 2026	28	28	28	28	27.4	110
August 17, 2026	27.8	27.8	27.8	27.8	27.8	79
August 14, 2026	27.8	27.8	27.8	27.8	27.8	79
August 13, 2026	27.8	27.8	27.8	27.8	27.8	79
August 12, 2026	27.8	27.8	27.8	27.8	27.8	79
August 11, 2026	27.8	27.8	27.8	27.8	27.8	79
August 10, 2026	27.8	27.8	27.8	27.8	27.8	79
August 07, 2026	27.6	27.8	27.8	27.8	27.4	79
August 06, 2026	28.2	28.2	28.2	28.2	28	397
August 05, 2026	28	28	28	28	28	28
August 04, 2026	27.6	28	28	28	27.6	28
August 03, 2026	27.8	28	28	28.2	27.6	256
July 31, 2026	27.6	27.6	27.6	27.6	27.6	1,259
July 30, 2026	27.6	27.6	27.6	27.6	27.2	1,259
July 29, 2026	27.8	27.8	27.8	27.8	27.6	1,000
July 28, 2026	27.8	27.8	27.8	27.8	27.8	27
July 27, 2026	28.2	28	28	28.2	28	27
July 23, 2026	27.6	28	28	28.2	27.6	401
July 22, 2026	28.2	28	28	28.2	27.6	3,107
July 21, 2026	28	28	28	28	28	1,008
July 20, 2026	28.6	28	28	28.8	28	1,008
July 17, 2026	28.4	28.4	28.4	28.4	28.4	21
July 16, 2026	28.4	28.4	28.4	28.4	28.4	21
July 15, 2026	28.4	28.4	28.4	28.4	28.4	21
July 14, 2026	28.4	28.4	28.4	28.4	28.4	21
July 13, 2026	28.4	28.4	28.4	28.4	28.4	179
July 10, 2026	28.4	28.2	28.2	28.4	28.2	179
July 09, 2026	28.8	28.8	28.8	28.8	28.8	50
July 08, 2026	28.6	28.8	28.8	28.8	28.6	50
July 07, 2026	28.2	28.8	28.8	28.8	28.2	389