DATA MODUL Aktiengesellschaft (DAM.DE) XETRA

29.60

-0.2(-0.67%)

Updated at June 02 05:35PM

Currency In EUR

DAM.DE Historical Return

If you invested €1000 in DATA MODUL Aktiengesellschaft (DAM.DE) 10 years ago, it would be worth €780.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €659.98, while €1000 invested 1 year ago would be worth €1,275.86. This corresponds to total returns of -21.92%, -34%, 27.59%, respectively, with annualized returns of -2.44%, -7.97%, 27.59%.

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
June 01, 2026	29.8	29.8	29.8	30	29.6	721
May 29, 2026	30	30	30	30	30	100
May 28, 2026	30.2	30.2	30.2	30.4	30.2	100
May 27, 2026	30	30	30	30	30	1,021
May 26, 2026	30	29.8	29.8	30	29.6	71
May 25, 2026	30	29.8	29.8	30	29.6	16
May 22, 2026	29.6	29.8	29.8	29.8	29.6	69
May 21, 2026	30	29.8	29.8	30	29.6	440
May 20, 2026	30	30.2	30.2	30.2	30	1,215
May 19, 2026	30	30.2	30.2	30.2	30	281
May 18, 2026	30.4	30.4	30.4	30.8	30.2	500
May 15, 2026	29.4	30	30	30	29.2	252
May 14, 2026	29	29.2	29.2	29.2	29	710
May 13, 2026	28.2	29	29	29	28.2	710
May 12, 2026	28	28	28	28.2	28	525
May 11, 2026	28.4	28.4	28.4	28.4	28.4	9
May 08, 2026	28.6	28.6	28.6	28.6	28.6	9
May 07, 2026	28.2	28.4	28.4	28.4	28	254
May 06, 2026	28	27.8	27.8	28	27.8	500
May 05, 2026	27.8	28	28	28	27.8	9
May 04, 2026	28.2	28.2	28.2	28.2	28.2	285
April 30, 2026	28	28.2	28.2	28.2	28	285
April 29, 2026	28.2	28.2	28.2	28.2	28.2	7
April 28, 2026	28.6	28.6	28.6	28.6	28.6	7
April 27, 2026	28.6	28.6	28.6	28.6	28.6	7
April 24, 2026	28.6	28.6	28.6	28.6	28.6	7
April 23, 2026	28.4	28.4	28.4	28.4	28.4	7
April 22, 2026	28.6	28.6	28.6	28.6	28.6	7
April 21, 2026	28.8	28.6	28.6	28.8	28.6	7
April 20, 2026	28.8	28.6	28.6	28.8	28.6	180
April 17, 2026	27	28.8	28.8	28.8	27	3,012
April 16, 2026	26.8	26.8	26.8	26.8	26.8	8
April 15, 2026	26.8	26.8	26.8	26.8	26.8	8
April 14, 2026	26.8	26.8	26.8	26.8	26.6	8
April 13, 2026	26.6	26.6	26.6	26.6	26.6	292
April 10, 2026	26.4	26.6	26.6	26.6	26.4	292
April 09, 2026	26.6	26.6	26.6	26.6	26.6	340
April 08, 2026	26.6	26.6	26.6	26.6	26.6	340
April 07, 2026	27	26.6	26.6	27	26.6	340
April 02, 2026	27	27.4	27.4	27.4	27	79
April 01, 2026	27	27.2	27.2	27.2	27	50
March 31, 2026	27.4	27.4	27.4	27.4	27.4	2
March 30, 2026	27	27.2	27.2	27.2	27	251
March 27, 2026	27.2	27.2	27.2	27.2	27.2	2
March 26, 2026	27.2	27.2	27.2	27.2	27.2	40
March 25, 2026	27.4	27.2	27.2	27.4	26.6	670
March 24, 2026	27	27.6	27.6	27.6	27	231
March 23, 2026	26.8	26.4	26.4	26.8	26.4	231
March 20, 2026	27.4	27.2	27.2	27.4	26.4	6,034
March 19, 2026	27.8	27.4	27.4	27.8	27.4	4
March 18, 2026	28	27.8	27.8	28	27.4	6
March 17, 2026	28	27.8	27.8	28	27.8	2
March 16, 2026	27.4	27.8	27.8	27.8	27.4	533
March 13, 2026	27.4	27.8	27.8	28	27.4	4
March 12, 2026	27.6	27.8	27.8	27.8	27.6	92
March 11, 2026	28	27.8	27.8	28	27.8	10
March 10, 2026	28	28	28	28	28	2,000
March 09, 2026	27.6	28	28	28	27.6	79
March 06, 2026	27.6	28	28	28	27.6	40
March 05, 2026	28	27.8	27.8	28	27.8	44