DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 26.000 | 27.400 | 26.000 | 26.400 | 26.028 | 1,018 |
| 2024-09-16 | 26.000 | 26.200 | 26.000 | 26.000 | 25.633 | 611 |
| 2024-09-13 | 25.400 | 26.000 | 25.400 | 25.800 | 25.436 | 421 |
| 2024-09-12 | 26.200 | 26.600 | 25.600 | 25.600 | 25.239 | 1,957 |
| 2024-09-11 | 26.800 | 26.800 | 26.000 | 26.200 | 25.831 | 504 |
| 2024-09-10 | 26.600 | 27.200 | 26.600 | 27.200 | 26.817 | 51 |
| 2024-09-06 | 27.400 | 27.400 | 26.600 | 26.600 | 26.225 | 772 |
| 2024-09-05 | 28.000 | 28.000 | 27.200 | 27.200 | 26.817 | 712 |
| 2024-09-04 | 27.800 | 28.000 | 27.000 | 27.600 | 27.211 | 719 |
| 2024-09-03 | 26.600 | 27.800 | 26.600 | 27.800 | 27.408 | 352 |
| 2024-09-02 | 26.400 | 26.400 | 26.200 | 26.200 | 25.831 | 118 |
| 2024-08-30 | 25.200 | 26.200 | 25.200 | 26.000 | 25.633 | 3,707 |
| 2024-08-29 | 25.400 | 25.400 | 25.000 | 25.000 | 24.648 | 1,117 |
| 2024-08-28 | 25.400 | 25.400 | 25.000 | 25.400 | 25.042 | 593 |
| 2024-08-27 | 24.600 | 25.400 | 24.600 | 25.200 | 24.845 | 3,236 |
| 2024-08-26 | 24.600 | 24.800 | 24.200 | 24.400 | 24.056 | 3,352 |
| 2024-08-23 | 24.400 | 25.000 | 24.400 | 24.400 | 24.056 | 4,047 |
| 2024-08-22 | 24.400 | 24.400 | 23.800 | 24.200 | 23.859 | 2,874 |
| 2024-08-21 | 25.000 | 25.400 | 24.200 | 24.400 | 24.056 | 4,853 |
| 2024-08-20 | 23.800 | 25.000 | 23.800 | 24.800 | 24.450 | 4,599 |
| 2024-08-19 | 23.600 | 24.000 | 23.600 | 23.800 | 23.464 | 1,633 |
| 2024-08-16 | 23.600 | 23.600 | 23.600 | 23.600 | 23.267 | 222 |
| 2024-08-15 | 23.600 | 23.600 | 23.400 | 23.400 | 23.070 | 283 |
| 2024-08-14 | 24.200 | 24.200 | 23.600 | 23.600 | 23.267 | 288 |
| 2024-08-13 | 24.600 | 24.600 | 24.200 | 24.200 | 23.859 | 1,317 |
| 2024-08-12 | 25.000 | 25.000 | 24.800 | 24.800 | 24.450 | 512 |
| 2024-08-08 | 25.200 | 25.400 | 25.000 | 25.400 | 25.042 | 1,040 |
| 2024-08-06 | 25.400 | 25.600 | 25.200 | 25.600 | 25.239 | 1,594 |
| 2024-08-05 | 25.800 | 25.800 | 25.200 | 25.200 | 24.845 | 66 |
| 2024-08-02 | 25.400 | 25.800 | 25.000 | 25.800 | 25.436 | 1,514 |
| 2024-08-01 | 26.600 | 26.600 | 25.400 | 25.400 | 25.042 | 588 |
| 2024-07-30 | 26.600 | 27.000 | 26.600 | 26.800 | 26.422 | 1,181 |
| 2024-07-29 | 26.400 | 26.800 | 26.000 | 26.000 | 25.633 | 1,648 |
| 2024-07-25 | 26.800 | 26.800 | 25.800 | 26.000 | 25.633 | 576 |
| 2024-07-24 | 27.000 | 27.000 | 27.000 | 27.000 | 26.619 | 821 |
| 2024-07-23 | 27.000 | 27.000 | 26.200 | 27.000 | 26.619 | 2,023 |
| 2024-07-22 | 27.200 | 27.200 | 27.000 | 27.000 | 26.619 | 9,941 |
| 2024-07-19 | 27.200 | 27.800 | 27.000 | 27.600 | 27.211 | 1,763 |
| 2024-07-17 | 28.000 | 28.600 | 28.000 | 28.200 | 27.802 | 717 |
| 2024-07-16 | 28.200 | 28.600 | 27.800 | 28.600 | 28.197 | 3,645 |
| 2024-07-15 | 29.000 | 29.000 | 28.400 | 28.400 | 28.000 | 836 |
| 2024-07-12 | 28.200 | 28.400 | 28.000 | 28.400 | 28.000 | 2,569 |
| 2024-07-11 | 29.000 | 29.000 | 28.600 | 28.800 | 28.394 | 325 |
| 2024-07-10 | 29.200 | 29.400 | 29.000 | 29.400 | 28.986 | 567 |
| 2024-07-09 | 29.200 | 29.400 | 29.000 | 29.400 | 28.986 | 2,207 |
| 2024-07-08 | 29.800 | 29.800 | 29.200 | 29.400 | 28.986 | 2,478 |
| 2024-07-05 | 30.000 | 30.000 | 29.600 | 29.600 | 29.183 | 947 |
| 2024-07-04 | 29.800 | 29.800 | 29.200 | 29.800 | 29.380 | 854 |
| 2024-07-03 | 29.600 | 30.000 | 29.600 | 30.000 | 29.577 | 255 |
| 2024-07-02 | 30.000 | 30.000 | 29.000 | 29.600 | 29.183 | 2,974 |
| 2024-07-01 | 30.000 | 30.400 | 30.000 | 30.200 | 29.774 | 2,075 |
| 2024-06-28 | 30.200 | 30.200 | 29.800 | 30.200 | 29.774 | 425 |
| 2024-06-27 | 31.000 | 31.000 | 30.200 | 30.200 | 29.774 | 3,088 |
| 2024-06-26 | 32.000 | 32.000 | 31.000 | 31.000 | 30.563 | 1,155 |
| 2024-06-25 | 32.000 | 32.000 | 31.800 | 32.000 | 31.549 | 454 |
| 2024-06-24 | 32.000 | 32.200 | 32.000 | 32.200 | 31.746 | 232 |
| 2024-06-19 | 31.400 | 32.200 | 31.200 | 32.200 | 31.746 | 479 |
| 2024-06-18 | 32.000 | 32.000 | 31.200 | 31.200 | 30.760 | 1,020 |
| 2024-06-17 | 32.400 | 32.400 | 32.000 | 32.000 | 31.549 | 1,390 |
| 2024-06-14 | 32.200 | 32.800 | 32.000 | 32.800 | 32.338 | 3,135 |
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.