DATA MODUL AG Produktion ... (DAM.DE)
XETRA: DAM.DE
· Real-Time Price · USD
22.80
0.40 (1.79%)
At close: Apr 17, 2025, 4:54 PM
DAM.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | n/a | 1.79% | 208 |
| Apr 16, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | n/a | -1.75% | 426 |
| Apr 15, 2025 | 22.20 | 23.00 | 22.20 | 22.80 | n/a | 3.64% | 292 |
| Apr 14, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | n/a | -1.79% | 319 |
| Apr 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | n/a | 0.00% | 0 |
| Apr 10, 2025 | 22.20 | 22.60 | 22.00 | 22.40 | n/a | -1.75% | 2,512 |
| Apr 9, 2025 | 23.20 | 23.20 | 21.00 | 22.80 | n/a | -1.72% | 1,968 |
| Apr 8, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | n/a | 0.87% | 386 |
| Apr 7, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | n/a | 0.00% | 878 |
| Apr 4, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | n/a | -2.54% | 91 |
| Apr 3, 2025 | 23.60 | 23.60 | 23.40 | 23.60 | n/a | 0.85% | 220 |
| Apr 2, 2025 | 24.40 | 24.40 | 23.20 | 23.40 | n/a | -4.88% | 804 |
| Apr 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | n/a | 0.00% | 250 |
| Mar 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | n/a | 0.00% | 250 |
| Mar 28, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | n/a | -3.15% | 250 |
| Mar 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | n/a | -1.55% | 197 |
| Mar 26, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | n/a | -2.27% | 197 |
| Mar 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | n/a | 0.00% | 8 |
| Mar 24, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | n/a | 0.00% | 8 |
| Mar 21, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | n/a | -1.49% | 1,843 |