DATA MODUL Aktiengesellschaft (DAM.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD
