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
2024-06-12	32.800	33.200	32.800	33.200	32.732	652
2024-06-11	32.600	32.800	32.400	32.800	32.338	1,631
2024-06-10	32.800	33.000	32.600	33.000	32.535	359
2024-06-07	33.200	33.200	32.600	32.600	32.140	1,054
2024-06-06	33.400	33.400	32.600	32.600	32.140	166
2024-06-05	33.000	33.200	33.000	33.200	32.732	400
2024-06-04	32.800	33.400	32.800	33.200	32.732	3,904
2024-06-03	33.000	33.000	32.400	32.400	31.943	1,321
2024-05-31	33.600	33.600	33.000	33.400	32.929	924
2024-05-30	33.200	33.800	32.800	33.800	33.323	241
2024-05-29	32.800	32.800	32.600	32.800	32.338	988
2024-05-28	32.200	32.600	32.000	32.600	32.140	6,500
2024-05-27	32.600	32.600	32.600	32.600	32.140	488
2024-05-23	32.600	33.200	32.600	32.800	32.338	1,087
2024-05-22	32.800	33.000	32.600	33.000	32.535	1,444
2024-05-21	32.600	32.600	32.600	32.600	32.140	503
2024-05-20	33.000	33.000	32.600	33.000	32.535	182
2024-05-17	33.000	33.400	33.000	33.200	32.732	2,167
2024-05-16	33.200	33.400	33.000	33.200	32.732	2,171
2024-05-15	33.600	33.600	32.800	33.000	32.535	2,067
2024-05-14	33.200	33.600	33.000	33.600	33.126	1,216
2024-05-13	33.600	33.600	33.000	33.000	32.535	746
2024-05-10	33.400	33.800	32.800	33.200	32.732	2,646
2024-05-08	35.400	35.400	34.600	34.600	33.994	721
2024-05-07	36.000	36.000	35.200	36.000	35.369	63
2024-05-06	34.800	35.600	34.600	35.600	34.976	1,885
2024-05-03	34.400	34.400	34.000	34.000	33.404	2,850
2024-05-02	35.400	35.400	34.000	34.800	34.190	5,047
2024-04-30	34.800	35.000	34.800	35.000	34.387	324
2024-04-29	35.000	35.000	34.600	34.600	33.994	285
2024-04-26	35.200	35.200	34.800	34.800	34.190	924
2024-04-25	35.400	36.000	34.400	35.400	34.780	2,036
2024-04-24	36.000	36.000	34.200	35.600	34.976	4,273
2024-04-23	35.600	35.600	35.600	35.600	34.976	50
2024-04-22	35.800	35.800	35.200	35.200	34.583	241
2024-04-19	36.400	36.400	35.000	35.800	35.173	3,428
2024-04-18	36.000	36.800	35.000	36.800	36.155	2,009
2024-04-17	36.200	36.400	36.000	36.400	35.762	3,993
2024-04-16	37.200	37.200	36.800	36.800	36.155	449
2024-04-15	37.800	37.800	36.800	36.800	36.155	261
2024-04-12	37.200	37.400	36.800	37.400	36.745	60
2024-04-11	37.200	38.200	37.200	37.200	36.548	1,278
2024-04-10	37.000	37.000	36.800	36.800	36.155	347
2024-04-09	36.600	36.600	36.400	36.600	35.959	95
2024-04-08	37.400	37.400	37.000	37.000	36.352	96
2024-04-05	37.000	38.000	36.600	37.000	36.352	251
2024-04-04	36.800	37.600	36.600	37.600	36.941	868
2024-04-02	37.400	37.400	36.200	36.800	36.155	825
2024-03-28	37.200	37.200	36.600	37.200	36.548	363
2024-03-27	37.200	37.200	36.600	37.000	36.352	114
2024-03-26	38.000	38.400	37.000	37.000	36.352	1,363
2024-03-25	38.000	38.000	37.400	37.600	36.941	1,160
2024-03-22	38.400	38.400	36.600	38.400	37.727	1,121
2024-03-21	37.400	38.400	36.800	38.400	37.727	515
2024-03-20	37.000	37.200	36.200	37.200	36.548	2,009
2024-03-19	37.000	37.200	37.000	37.200	36.548	2,026
2024-03-18	38.000	38.000	37.000	37.200	36.548	1,841
2024-03-15	38.000	38.200	38.000	38.200	37.531	644
2024-03-13	37.000	38.400	37.000	38.400	37.727	1,323
2024-03-12	38.000	38.000	37.600	37.600	36.941	1,559

← NewerPage 9 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.