DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	47.400	48.400	47.400	48.400	47.552	266
2023-11-23	47.400	48.200	47.400	48.200	47.356	113
2023-11-21	49.200	49.200	48.000	49.200	48.338	125
2023-11-20	49.200	49.600	49.200	49.600	48.731	104
2023-11-17	49.200	50.000	49.200	50.000	49.124	262
2023-11-16	47.800	50.000	47.800	50.000	49.124	950
2023-11-13	48.800	48.800	48.000	48.000	47.159	210
2023-11-10	48.400	48.400	48.200	48.200	47.356	38
2023-11-09	46.000	47.800	46.000	47.800	46.963	2,639
2023-11-07	47.000	48.000	46.800	47.400	46.570	4,159
2023-11-03	47.400	48.000	47.400	48.000	47.159	3
2023-11-02	49.000	49.000	47.400	47.400	46.570	1,387
2023-11-01	49.000	49.000	48.400	48.400	47.552	147
2023-10-31	49.000	49.000	48.800	48.800	47.945	57
2023-10-30	48.800	48.800	48.400	48.400	47.552	119
2023-10-27	48.400	48.400	47.600	48.200	47.356	343
2023-10-26	47.800	49.000	47.800	48.800	47.945	268
2023-10-25	47.800	48.800	47.800	48.800	47.945	67
2023-10-24	48.400	48.800	48.000	48.400	47.552	452
2023-10-23	49.400	49.400	47.200	48.800	47.945	603
2023-10-20	52.000	52.000	48.600	50.000	49.124	3,025
2023-10-17	49.200	53.000	47.400	53.000	52.072	2,912
2023-10-16	49.800	49.800	49.400	49.400	48.535	6
2023-10-12	49.000	49.200	49.000	49.200	48.338	105
2023-10-11	49.400	49.400	49.000	49.200	48.338	243
2023-10-10	49.400	49.600	49.400	49.600	48.731	128
2023-10-09	49.600	49.800	49.400	49.800	48.928	257
2023-10-06	51.000	51.000	49.200	50.000	49.124	1,088
2023-10-04	51.000	51.500	51.000	51.500	50.598	163
2023-10-03	51.000	51.500	51.000	51.500	50.598	162
2023-09-29	51.000	51.000	50.500	50.500	49.615	539
2023-09-27	50.500	51.000	50.500	51.000	50.107	146
2023-09-26	50.500	51.000	50.500	51.000	50.107	100
2023-09-25	50.500	51.000	50.500	51.000	50.107	130
2023-09-15	50.500	51.500	50.500	51.500	50.598	5
2023-09-14	51.500	51.500	51.000	51.000	50.107	50
2023-09-11	52.000	52.000	50.500	51.000	50.107	2,047
2023-09-07	53.500	53.500	53.500	53.500	52.563	35
2023-09-05	54.000	54.000	53.500	53.500	52.563	10
2023-09-01	53.000	53.500	52.500	53.500	52.563	166
2023-08-31	52.000	54.500	52.000	54.500	53.545	2,341
2023-08-30	51.500	53.000	51.000	53.000	52.072	820
2023-08-29	52.000	52.500	51.000	52.500	51.580	898
2023-08-28	52.000	53.000	52.000	53.000	52.072	705
2023-08-24	51.000	51.500	51.000	51.500	50.598	100
2023-08-23	50.500	50.500	50.500	50.500	49.615	148
2023-08-22	50.500	50.500	50.000	50.500	49.615	917
2023-08-21	50.000	50.500	50.000	50.500	49.615	55
2023-08-18	50.000	50.000	50.000	50.000	49.124	182
2023-08-17	50.000	50.500	50.000	50.500	49.615	130
2023-08-16	50.000	50.000	50.000	50.000	49.124	918
2023-08-15	53.000	53.000	50.000	50.000	49.124	3,615
2023-08-14	53.500	54.000	51.000	53.000	52.072	6,675
2023-08-11	54.000	54.000	53.500	53.500	52.563	423
2023-08-10	55.000	55.000	54.500	54.500	53.545	55
2023-08-09	53.500	54.500	53.000	54.500	53.545	636
2023-08-08	53.500	54.500	53.500	54.500	53.545	92
2023-08-07	56.500	56.500	54.000	54.000	53.054	176
2023-08-04	57.000	57.000	53.500	57.000	56.001	3,555
2023-08-03	57.000	58.500	56.500	58.500	57.475	1,234

← NewerPage 11 of 17 · 991 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1200 EUR
2025-05-09	0.1200 EUR
2024-05-09	0.1200 EUR
2023-05-10	0.1200 EUR
2022-05-11	0.1200 EUR
2021-05-07	0.1200 EUR
2020-05-13	0.1200 EUR
2019-05-10	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.