DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (FRA:DAM)
Germany
· Delayed Price · Currency is EUR 27.80
-0.20 (-0.71%)
At close: Dec 3, 2025
FRA:DAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Nov 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Nov 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Nov 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | 60 |
| Nov 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Nov 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Nov 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 31, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 3.57% | 39 |
| Oct 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Oct 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Oct 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 50 |
| Oct 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Oct 16, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 7.63% | 120 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.31% | - |
| Oct 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Sep 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Sep 15, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Sep 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Sep 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Aug 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 25, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | -2.61% | 260 |
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Aug 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Aug 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Aug 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Aug 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Jul 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jul 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 100 |