DATA MODUL AG Produktion ... (DAM.DE)
25.60
-0.20 (-0.78%)
At close: Mar 11, 2025, 3:02 PM
DAM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 0.00 | 0.00% | 870 |
| Mar 11, 2025 | 27.40 | 27.40 | 25.80 | 25.80 | -2.00 | -7.19% | 870 |
| Mar 10, 2025 | 26.20 | 28.60 | 26.20 | 27.80 | 1.60 | 6.11% | 5,412 |
| Mar 7, 2025 | 24.80 | 26.20 | 24.80 | 26.20 | 2.00 | 8.26% | 1,948 |
| Mar 6, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 0.40 | 1.68% | 893 |
| Mar 5, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 0.40 | 1.71% | 221 |
| Mar 4, 2025 | 24.00 | 24.20 | 23.20 | 23.40 | -0.80 | -3.31% | 1,259 |
| Mar 3, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | -1.20 | -4.72% | 288 |
| Feb 28, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 0.20 | 0.79% | 396 |
| Feb 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00 | 0.00% | 355 |
| Feb 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00 | 0.00% | 355 |
| Feb 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00 | 0.00% | 355 |
| Feb 24, 2025 | 24.80 | 25.40 | 24.80 | 25.20 | -0.20 | -0.79% | 355 |
| Feb 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00 | 0.00% | 627 |
| Feb 20, 2025 | 25.60 | 25.80 | 25.40 | 25.40 | 0.20 | 0.79% | 627 |
| Feb 19, 2025 | 25.00 | 25.40 | 25.00 | 25.20 | 0.00 | 0.00% | 204 |
| Feb 18, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 0.00 | 0.00% | 75 |
| Feb 17, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | -0.20 | -0.79% | 702 |
| Feb 14, 2025 | 25.60 | 25.60 | 25.00 | 25.40 | 0.20 | 0.79% | 455 |
| Feb 13, 2025 | 25.60 | 25.60 | 25.00 | 25.20 | -0.20 | -0.79% | 640 |
| Feb 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00 | 0.00% | 293 |
| Feb 11, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 0.00 | 0.00% | 293 |
| Feb 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | -0.40 | -1.55% | 293 |
| Feb 7, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 0.00 | 0.00% | 19 |
| Feb 6, 2025 | 25.80 | 26.00 | 25.60 | 25.80 | -0.20 | -0.77% | 708 |
| Feb 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 210 |
| Feb 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 210 |
| Feb 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | -0.20 | -0.76% | 210 |
| Jan 31, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 0.40 | 1.55% | 423 |
| Jan 30, 2025 | 25.60 | 26.00 | 25.60 | 25.80 | 0.00 | 0.00% | 17 |
| Jan 29, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 0.20 | 0.78% | 140 |
| Jan 28, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | -0.40 | -1.54% | 346 |
| Jan 27, 2025 | 25.80 | 26.00 | 25.40 | 26.00 | 0.40 | 1.56% | 209 |
| Jan 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | -0.40 | -1.54% | 480 |
| Jan 23, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | -0.60 | -2.26% | 202 |
| Jan 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00 | 0.00% | 820 |
| Jan 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00 | 0.00% | 820 |
| Jan 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 0.20 | 0.76% | 820 |
| Jan 17, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 0.40 | 1.54% | 190 |
| Jan 16, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 0.00 | 0.00% | 1 |
| Jan 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | -0.20 | -0.76% | 188 |
| Jan 14, 2025 | 26.20 | 26.20 | 26.00 | 26.20 | 0.20 | 0.77% | 705 |
| Jan 13, 2025 | 26.00 | 26.20 | 25.60 | 26.00 | -0.60 | -2.26% | 336 |
| Jan 10, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | -0.80 | -2.92% | 408 |
| Jan 9, 2025 | 26.80 | 27.40 | 26.20 | 27.40 | -0.60 | -2.14% | 1,114 |
| Jan 8, 2025 | 28.40 | 28.40 | 27.80 | 28.00 | 0.00 | 0.00% | 428 |
| Jan 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 520 |
| Jan 6, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 0.80 | 2.94% | 520 |
| Jan 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 0.00 | 0.00% | 5 |
| Jan 2, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 0.20 | 0.74% | 5 |