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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.6	27.8	27.8	27.8	27.6	10
November 20, 2025	27.8	28	28	28	27.6	215
November 19, 2025	27.4	27.4	27.4	27.6	27.4	1,081
November 18, 2025	28.2	28.2	28.2	28.6	28.2	531
November 17, 2025	28	28.2	28.2	28.2	28	582
November 14, 2025	28.6	28.2	28.2	28.6	28.2	2,202
November 13, 2025	29	29	29	29	29	721
November 12, 2025	28.2	29	29	29	28	1,556
November 11, 2025	27.4	27.8	27.8	27.8	27.4	170
November 10, 2025	27.6	27.6	27.6	27.6	27.4	211
November 07, 2025	27.8	27.6	27.6	27.8	27.2	4,054
November 06, 2025	28.2	28.2	28.2	28.2	28.2	195
November 05, 2025	28.4	28.2	28.2	28.4	28.2	195
November 04, 2025	29.2	28.8	28.8	29.2	28.6	15
November 03, 2025	29.2	29	29	29.2	29	5
October 31, 2025	29	29	29	29	29	55
October 30, 2025	28.8	29	29	29.2	28.8	418
October 29, 2025	28.2	28.4	28.4	28.4	28.2	328
October 28, 2025	28.2	28.8	28.8	28.8	28.2	1,172
October 27, 2025	27.8	28.2	28.2	28.4	27.6	5,143
October 24, 2025	27	27.4	27.4	27.4	27	762
October 23, 2025	27	27.2	27.2	27.2	26.8	63
October 22, 2025	27.2	27.4	27.4	27.4	27.2	135
October 21, 2025	27.6	27.6	27.6	27.8	27	338
October 20, 2025	27	27	27	27.8	26.6	4,336
October 17, 2025	26	26.6	26.6	26.8	26	1,526
October 16, 2025	23.8	26	26	26.4	23.8	14,119
October 15, 2025	23.6	24	24	24	23.6	2

DATA MODUL Aktiengesellschaft (DAM.DE) XETRA