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
2022-12-28	54.500	54.500	54.500	54.500	53.443	17
2022-12-27	56.000	56.000	55.500	55.500	54.424	21
2022-12-23	55.500	56.000	55.500	56.000	54.914	1,649
2022-12-21	54.000	54.000	54.000	54.000	52.953	100
2022-12-19	54.000	54.500	53.000	54.000	52.953	812
2022-12-16	55.000	55.000	54.000	55.000	53.934	606
2022-12-15	54.500	56.000	54.000	56.000	54.914	389
2022-12-13	55.500	55.500	54.500	55.000	53.934	19
2022-12-08	54.500	55.000	54.500	55.000	53.934	697
2022-12-07	55.500	56.000	54.500	54.500	53.443	2,138
2022-12-06	55.000	55.500	54.500	55.500	54.424	224
2022-12-05	55.500	56.000	55.000	56.000	54.914	240
2022-12-02	55.500	55.500	54.000	55.500	54.424	2,841
2022-12-01	56.000	56.000	56.000	56.000	54.914	35
2022-11-28	55.500	55.500	55.500	55.500	54.424	90
2022-11-25	55.500	56.500	55.500	55.500	54.424	2,090
2022-11-24	54.500	55.000	54.500	55.000	53.934	222
2022-11-23	55.500	55.500	54.500	54.500	53.443	284
2022-11-22	56.500	56.500	56.000	56.000	54.914	190
2022-11-21	56.500	56.500	55.500	56.500	55.405	296
2022-11-17	55.000	56.000	54.500	56.000	54.914	361
2022-11-16	54.500	55.000	54.500	55.000	53.934	424
2022-11-15	55.000	55.500	55.000	55.000	53.934	265
2022-11-14	55.000	55.500	55.000	55.500	54.424	111
2022-11-11	56.000	56.000	55.000	55.500	54.424	18
2022-11-10	56.000	58.000	55.500	56.000	54.914	5,402
2022-11-09	56.000	56.000	55.000	55.500	54.424	44
2022-11-08	55.500	55.500	55.000	55.500	54.424	204
2022-11-07	57.000	57.000	56.000	56.000	54.914	378
2022-11-04	57.500	57.500	54.000	55.000	53.934	3,160
2022-11-01	57.500	57.500	57.500	57.500	56.385	90
2022-10-31	54.500	58.000	54.500	58.000	56.875	1,544
2022-10-28	55.500	55.500	54.500	55.000	53.934	212
2022-10-27	55.500	57.500	55.500	56.500	55.405	332
2022-10-26	54.500	55.000	54.500	55.000	53.934	200
2022-10-25	54.500	55.500	54.500	54.500	53.443	1,625
2022-10-24	53.000	57.500	53.000	56.000	54.914	10,271
2022-10-21	52.500	52.500	52.500	52.500	51.482	145
2022-10-20	51.000	53.000	51.000	53.000	51.972	384
2022-10-19	52.000	52.000	51.500	51.500	50.501	146
2022-10-14	52.000	52.500	52.000	52.500	51.482	102
2022-10-13	51.500	51.500	51.500	51.500	50.501	171
2022-10-07	52.000	52.000	51.500	51.500	50.501	50
2022-09-29	52.000	53.000	52.000	53.000	51.972	321
2022-09-23	53.000	53.500	53.000	53.500	52.463	191
2022-09-22	54.000	54.000	53.500	54.000	52.953	261
2022-09-21	54.000	54.500	54.000	54.500	53.443	100
2022-09-20	54.500	54.500	54.500	54.500	53.443	91
2022-09-19	54.500	55.500	52.000	55.500	54.424	455
2022-09-15	56.000	56.000	55.500	55.500	54.424	2
2022-09-09	55.500	56.500	55.500	56.500	55.405	49
2022-09-08	54.000	54.500	54.000	54.500	53.443	74
2022-09-07	53.000	53.500	53.000	53.000	51.972	688
2022-09-06	53.000	53.000	53.000	53.000	51.972	1
2022-09-01	52.500	53.500	52.500	53.500	52.463	859
2022-08-30	52.500	52.500	52.500	52.500	51.482	88
2022-08-29	53.000	53.000	52.500	52.500	51.482	395
2022-08-23	55.500	55.500	55.500	55.500	54.424	2
2022-08-22	55.000	55.000	55.000	55.000	53.934	21
2022-08-19	55.500	55.500	55.500	55.500	54.424	1

← NewerPage 14 of 17 · 992 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.