DATA MODUL Aktiengesellschaft (DAM.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in DATA MODUL Aktiengesellschaft (DAM.DE) 10 years ago, it would be worth €548.37 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €447.79, while €1000 invested 1 year ago would be worth €905.8. This corresponds to total returns of -45.16%, -55.22%, -9.42%, respectively, with annualized returns of -5.83%, -14.84%, -9.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 24.6 | 25 | 25 | 25 | 24.6 | 150 |
| October 20, 2026 | 24.8 | 24.6 | 24.6 | 25 | 24.4 | 52 |
| October 19, 2026 | 25.6 | 24.8 | 24.8 | 25.6 | 24.6 | 747 |
| October 16, 2026 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 223 |
| October 15, 2026 | 25 | 25.4 | 25.4 | 25.4 | 25 | 223 |
| October 14, 2026 | 25 | 25 | 25 | 25 | 25 | 214 |
| October 13, 2026 | 25 | 25 | 25 | 25 | 25 | 214 |
| October 12, 2026 | 25 | 25 | 25 | 25 | 25 | 214 |
| October 09, 2026 | 25 | 25 | 25 | 25 | 25 | 214 |
| October 08, 2026 | 25.4 | 25 | 25 | 25.4 | 24.6 | 214 |
| October 07, 2026 | 26 | 25.4 | 25.4 | 26 | 25 | 590 |
| October 06, 2026 | 26.2 | 26 | 26 | 26.2 | 25.8 | 8 |
| October 05, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 9 |
| October 02, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 25.8 | 9 |
| October 01, 2026 | 26.4 | 26.2 | 26.2 | 26.4 | 26 | 13 |
| 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 |