DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 26.000 | 26.000 | 26.000 | 26.000 | 25.633 | 188 |
| 2025-01-14 | 26.200 | 26.200 | 26.000 | 26.200 | 25.831 | 705 |
| 2025-01-13 | 26.000 | 26.200 | 25.600 | 26.000 | 25.633 | 336 |
| 2025-01-10 | 27.200 | 27.200 | 26.600 | 26.600 | 26.225 | 408 |
| 2025-01-09 | 26.800 | 27.400 | 26.200 | 27.400 | 27.014 | 1,114 |
| 2025-01-08 | 28.400 | 28.400 | 27.800 | 28.000 | 27.605 | 428 |
| 2025-01-06 | 27.400 | 28.000 | 27.400 | 28.000 | 27.605 | 520 |
| 2025-01-02 | 26.800 | 27.200 | 26.800 | 27.200 | 26.817 | 5 |
| 2024-12-30 | 27.000 | 27.600 | 27.000 | 27.000 | 26.619 | 336 |
| 2024-12-27 | 27.400 | 27.400 | 26.800 | 26.800 | 26.422 | 404 |
| 2024-12-23 | 27.200 | 27.800 | 27.200 | 27.800 | 27.408 | 10 |
| 2024-12-20 | 27.400 | 27.800 | 27.400 | 27.600 | 27.211 | 208 |
| 2024-12-19 | 27.200 | 27.800 | 27.000 | 27.800 | 27.408 | 413 |
| 2024-12-18 | 26.600 | 27.600 | 26.600 | 27.600 | 27.211 | 678 |
| 2024-12-17 | 26.800 | 26.800 | 26.600 | 26.600 | 26.225 | 371 |
| 2024-12-16 | 27.000 | 27.000 | 26.400 | 27.000 | 26.619 | 448 |
| 2024-12-13 | 28.400 | 28.400 | 27.400 | 27.400 | 27.014 | 703 |
| 2024-12-12 | 27.800 | 28.800 | 27.800 | 28.800 | 28.394 | 608 |
| 2024-12-10 | 27.800 | 28.200 | 27.800 | 28.200 | 27.802 | 183 |
| 2024-12-06 | 27.400 | 28.000 | 27.400 | 27.400 | 27.014 | 547 |
| 2024-12-04 | 27.800 | 27.800 | 27.400 | 27.400 | 27.014 | 7 |
| 2024-12-02 | 27.600 | 27.800 | 27.600 | 27.800 | 27.408 | 171 |
| 2024-11-29 | 27.600 | 27.800 | 27.600 | 27.800 | 27.408 | 179 |
| 2024-11-28 | 27.400 | 27.400 | 27.400 | 27.400 | 27.014 | 296 |
| 2024-11-26 | 27.000 | 27.400 | 26.400 | 27.400 | 27.014 | 599 |
| 2024-11-25 | 28.000 | 28.200 | 27.400 | 27.400 | 27.014 | 273 |
| 2024-11-22 | 27.200 | 28.000 | 27.200 | 28.000 | 27.605 | 832 |
| 2024-11-21 | 29.000 | 29.000 | 27.800 | 28.200 | 27.802 | 825 |
| 2024-11-19 | 29.200 | 29.400 | 29.200 | 29.400 | 28.986 | 130 |
| 2024-11-18 | 30.400 | 30.400 | 29.000 | 29.000 | 28.591 | 416 |
| 2024-11-15 | 30.000 | 30.000 | 30.000 | 30.000 | 29.577 | 1 |
| 2024-11-14 | 29.800 | 29.800 | 29.800 | 29.800 | 29.380 | 10 |
| 2024-11-13 | 29.200 | 29.400 | 29.200 | 29.400 | 28.986 | 35 |
| 2024-11-12 | 29.600 | 30.200 | 29.600 | 29.600 | 29.183 | 832 |
| 2024-11-11 | 28.400 | 29.400 | 28.400 | 29.200 | 28.788 | 310 |
| 2024-11-08 | 28.400 | 28.400 | 28.200 | 28.400 | 28.000 | 189 |
| 2024-11-07 | 28.200 | 29.000 | 28.000 | 28.200 | 27.802 | 560 |
| 2024-11-06 | 28.000 | 28.400 | 28.000 | 28.400 | 28.000 | 18 |
| 2024-11-05 | 28.600 | 28.600 | 28.000 | 28.400 | 28.000 | 278 |
| 2024-11-01 | 28.800 | 28.800 | 28.400 | 28.400 | 28.000 | 7 |
| 2024-10-30 | 28.600 | 28.600 | 28.400 | 28.400 | 28.000 | 468 |
| 2024-10-29 | 29.200 | 29.200 | 28.200 | 28.200 | 27.802 | 1,875 |
| 2024-10-28 | 29.000 | 29.000 | 28.800 | 29.000 | 28.591 | 350 |
| 2024-10-24 | 29.000 | 29.200 | 28.200 | 28.200 | 27.802 | 1,313 |
| 2024-10-23 | 29.800 | 29.800 | 28.800 | 29.400 | 28.986 | 818 |
| 2024-10-22 | 28.000 | 30.200 | 27.400 | 30.200 | 29.774 | 2,382 |
| 2024-10-21 | 26.400 | 27.800 | 26.400 | 27.800 | 27.408 | 1,619 |
| 2024-10-18 | 25.600 | 26.200 | 25.000 | 26.000 | 25.633 | 1,373 |
| 2024-10-17 | 26.800 | 27.200 | 26.000 | 26.000 | 25.633 | 709 |
| 2024-10-16 | 26.800 | 27.200 | 26.800 | 27.200 | 26.817 | 466 |
| 2024-10-11 | 26.800 | 26.800 | 26.400 | 26.600 | 26.225 | 17 |
| 2024-10-10 | 26.800 | 26.800 | 26.800 | 26.800 | 26.422 | 11 |
| 2024-10-07 | 26.200 | 26.800 | 26.200 | 26.800 | 26.422 | 262 |
| 2024-10-04 | 26.200 | 26.200 | 25.600 | 26.000 | 25.633 | 300 |
| 2024-10-01 | 26.200 | 26.600 | 26.200 | 26.600 | 26.225 | 350 |
| 2024-09-27 | 25.600 | 26.000 | 25.400 | 26.000 | 25.633 | 586 |
| 2024-09-26 | 26.400 | 26.400 | 25.600 | 26.000 | 25.633 | 699 |
| 2024-09-25 | 26.400 | 26.600 | 26.000 | 26.600 | 26.225 | 118 |
| 2024-09-20 | 26.800 | 26.800 | 26.200 | 26.400 | 26.028 | 409 |
| 2024-09-19 | 26.800 | 27.200 | 26.800 | 27.200 | 26.817 | 920 |
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.