DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 62.500 | 62.500 | 61.000 | 61.500 | 60.182 | 759 |
| 2021-11-29 | 63.500 | 63.500 | 62.500 | 63.500 | 62.139 | 37 |
| 2021-11-26 | 63.500 | 63.500 | 62.000 | 63.000 | 61.650 | 261 |
| 2021-11-25 | 64.000 | 64.500 | 62.500 | 64.500 | 63.117 | 184 |
| 2021-11-24 | 62.000 | 63.000 | 62.000 | 63.000 | 61.650 | 133 |
| 2021-11-23 | 61.000 | 62.500 | 61.000 | 62.500 | 61.160 | 473 |
| 2021-11-22 | 64.500 | 65.000 | 56.500 | 62.000 | 60.671 | 6,426 |
| 2021-11-19 | 66.500 | 66.500 | 64.500 | 65.000 | 63.607 | 722 |
| 2021-11-18 | 65.000 | 66.000 | 65.000 | 66.000 | 64.585 | 143 |
| 2021-11-17 | 67.000 | 67.000 | 65.500 | 65.500 | 64.096 | 535 |
| 2021-11-16 | 67.500 | 67.500 | 67.000 | 67.000 | 65.564 | 471 |
| 2021-11-15 | 67.000 | 68.000 | 67.000 | 67.000 | 65.564 | 176 |
| 2021-11-12 | 68.500 | 69.500 | 67.500 | 67.500 | 66.053 | 554 |
| 2021-11-11 | 67.000 | 68.000 | 67.000 | 68.000 | 66.542 | 12 |
| 2021-11-10 | 66.500 | 67.500 | 66.500 | 67.500 | 66.053 | 480 |
| 2021-11-09 | 67.500 | 67.500 | 66.000 | 67.000 | 65.564 | 299 |
| 2021-11-08 | 66.500 | 68.500 | 66.000 | 67.000 | 65.564 | 563 |
| 2021-11-05 | 64.500 | 69.500 | 64.500 | 66.500 | 65.075 | 639 |
| 2021-11-04 | 65.500 | 65.500 | 65.500 | 65.500 | 64.096 | 50 |
| 2021-11-03 | 64.000 | 65.500 | 64.000 | 65.500 | 64.096 | 374 |
| 2021-11-02 | 65.000 | 65.000 | 64.000 | 64.000 | 62.628 | 17 |
| 2021-11-01 | 65.000 | 65.000 | 64.000 | 65.000 | 63.607 | 8 |
| 2021-10-29 | 64.000 | 65.000 | 64.000 | 65.000 | 63.607 | 514 |
| 2021-10-28 | 65.000 | 65.000 | 63.500 | 63.500 | 62.139 | 6 |
| 2021-10-27 | 62.500 | 65.000 | 62.500 | 64.000 | 62.628 | 1,139 |
| 2021-10-26 | 61.500 | 64.000 | 61.500 | 63.500 | 62.139 | 1,380 |
| 2021-10-25 | 61.000 | 62.000 | 61.000 | 61.000 | 59.692 | 503 |
| 2021-10-22 | 62.000 | 63.000 | 61.000 | 61.000 | 59.692 | 611 |
| 2021-10-21 | 61.500 | 62.000 | 60.500 | 61.500 | 60.182 | 759 |
| 2021-10-20 | 61.000 | 61.500 | 61.000 | 61.500 | 60.182 | 50 |
| 2021-10-18 | 61.000 | 62.000 | 61.000 | 62.000 | 60.671 | 135 |
| 2021-10-14 | 61.500 | 62.000 | 61.500 | 62.000 | 60.671 | 139 |
← NewerPage 17 of 17 · 992 trading days
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.