DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen (DAM.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:53PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 1,087 |
| 22 may 2024 | 32.80 | 33.00 | 32.60 | 33.00 | 33.00 | 1,444 |
| 21 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 503 |
| 20 may 2024 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | 182 |
| 17 may 2024 | 33.00 | 33.40 | 33.00 | 33.20 | 33.20 | 2,167 |
| 16 may 2024 | 33.20 | 33.40 | 33.00 | 33.20 | 33.20 | 2,171 |
| 15 may 2024 | 33.60 | 33.60 | 32.80 | 33.00 | 33.00 | 2,067 |
| 14 may 2024 | 33.20 | 33.60 | 33.00 | 33.60 | 33.60 | 1,216 |
| 13 may 2024 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | 746 |
| 10 may 2024 | 33.40 | 33.80 | 32.80 | 33.20 | 33.20 | 2,646 |
| 09 may 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 09 may 2024 | 0.12 Dividendo | |||||
| 08 may 2024 | 35.40 | 35.40 | 34.60 | 34.60 | 34.48 | 721 |
| 07 may 2024 | 36.00 | 36.00 | 35.20 | 36.00 | 35.88 | 63 |
| 06 may 2024 | 34.80 | 35.60 | 34.60 | 35.60 | 35.48 | 1,885 |
| 03 may 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 33.89 | 2,850 |
| 02 may 2024 | 35.40 | 35.40 | 34.00 | 34.80 | 34.68 | 5,047 |
| 30 abr 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 34.88 | 324 |
| 29 abr 2024 | 35.00 | 35.00 | 34.60 | 34.60 | 34.48 | 285 |
| 26 abr 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 34.68 | 924 |
| 25 abr 2024 | 35.40 | 36.00 | 34.40 | 35.40 | 35.28 | 2,036 |
| 24 abr 2024 | 36.00 | 36.00 | 34.20 | 35.60 | 35.48 | 4,273 |
| 23 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.48 | 50 |
| 22 abr 2024 | 35.80 | 35.80 | 35.20 | 35.20 | 35.08 | 241 |
| 19 abr 2024 | 36.40 | 36.40 | 35.00 | 35.80 | 35.68 | 3,428 |
| 18 abr 2024 | 36.00 | 36.80 | 35.00 | 36.80 | 36.68 | 2,009 |
| 17 abr 2024 | 36.20 | 36.40 | 36.00 | 36.40 | 36.28 | 3,993 |
| 16 abr 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 36.68 | 449 |
| 15 abr 2024 | 37.80 | 37.80 | 36.80 | 36.80 | 36.68 | 261 |
| 12 abr 2024 | 37.20 | 37.40 | 36.80 | 37.40 | 37.28 | 60 |
| 11 abr 2024 | 37.20 | 38.20 | 37.20 | 37.20 | 37.08 | 1,278 |
| 10 abr 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 36.68 | 347 |
| 09 abr 2024 | 36.60 | 36.60 | 36.40 | 36.60 | 36.48 | 95 |
| 08 abr 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 36.88 | 96 |
| 05 abr 2024 | 37.00 | 38.00 | 36.60 | 37.00 | 36.88 | 251 |
| 04 abr 2024 | 36.80 | 37.60 | 36.60 | 37.60 | 37.47 | 868 |
| 03 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - |
| 02 abr 2024 | 37.40 | 37.40 | 36.20 | 36.80 | 36.68 | 825 |
| 28 mar 2024 | 37.20 | 37.20 | 36.60 | 37.20 | 37.08 | 363 |
| 27 mar 2024 | 37.20 | 37.20 | 36.60 | 37.00 | 36.88 | 114 |
| 26 mar 2024 | 38.00 | 38.40 | 37.00 | 37.00 | 36.88 | 1,363 |
| 25 mar 2024 | 38.00 | 38.00 | 37.40 | 37.60 | 37.47 | 1,160 |
| 22 mar 2024 | 38.40 | 38.40 | 36.60 | 38.40 | 38.27 | 1,121 |
| 21 mar 2024 | 37.40 | 38.40 | 36.80 | 38.40 | 38.27 | 515 |
| 20 mar 2024 | 37.00 | 37.20 | 36.20 | 37.20 | 37.08 | 2,009 |
| 19 mar 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 37.08 | 2,026 |
| 18 mar 2024 | 38.00 | 38.00 | 37.00 | 37.20 | 37.08 | 1,841 |
| 15 mar 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.07 | 644 |
| 14 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.27 | - |
| 13 mar 2024 | 37.00 | 38.40 | 37.00 | 38.40 | 38.27 | 1,323 |
| 12 mar 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.47 | 1,559 |
| 11 mar 2024 | 38.40 | 38.40 | 38.00 | 38.20 | 38.07 | 595 |
| 08 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.67 | - |
| 07 mar 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 38.47 | 127 |
| 06 mar 2024 | 39.00 | 39.20 | 38.20 | 39.20 | 39.07 | 271 |
| 05 mar 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.27 | 495 |
| 04 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | - |
| 01 mar 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.47 | 151 |
| 29 feb 2024 | 40.00 | 40.00 | 39.00 | 39.40 | 39.27 | 526 |
| 28 feb 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 40.27 | 1,603 |
| 27 feb 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 39.87 | 312 |
| 26 feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | - |
| 23 feb 2024 | 40.00 | 40.60 | 39.00 | 40.60 | 40.46 | 1,270 |
| 22 feb 2024 | 39.20 | 40.60 | 39.00 | 40.60 | 40.46 | 1,063 |
| 21 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | - |
| 20 feb 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.67 | 132 |
| 19 feb 2024 | 40.20 | 40.20 | 39.60 | 40.00 | 39.87 | 72 |
| 16 feb 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.67 | 987 |
| 15 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.27 | - |
| 14 feb 2024 | 40.60 | 40.60 | 40.00 | 40.40 | 40.27 | 360 |
| 13 feb 2024 | 40.00 | 40.20 | 40.00 | 40.20 | 40.07 | 864 |
| 12 feb 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 39.87 | 948 |
| 09 feb 2024 | 41.60 | 41.60 | 40.20 | 41.20 | 41.06 | 1,260 |
| 08 feb 2024 | 41.40 | 41.40 | 40.60 | 41.40 | 41.26 | 1,505 |
| 07 feb 2024 | 41.20 | 41.20 | 40.80 | 41.20 | 41.06 | 3,002 |
| 06 feb 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.86 | 228 |
| 05 feb 2024 | 43.00 | 43.20 | 42.00 | 43.20 | 43.06 | 1,314 |
| 02 feb 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.45 | 734 |
| 01 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.26 | 500 |
| 31 ene 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 44.05 | 114 |
| 30 ene 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.65 | 250 |
| 29 ene 2024 | 45.00 | 45.00 | 43.60 | 44.00 | 43.85 | 168 |
| 26 ene 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.05 | - |
| 25 ene 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.25 | 11 |
| 24 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.86 | 201 |
| 23 ene 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.45 | 110 |
| 22 ene 2024 | 44.80 | 44.80 | 43.60 | 44.20 | 44.05 | 281 |
| 19 ene 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 44.05 | 511 |
| 18 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.65 | 1 |
| 17 ene 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.26 | - |
| 16 ene 2024 | 43.20 | 43.80 | 43.00 | 43.80 | 43.65 | 83 |
| 15 ene 2024 | 45.60 | 45.60 | 43.80 | 43.80 | 43.65 | 546 |
| 12 ene 2024 | 44.20 | 45.00 | 44.20 | 45.00 | 44.85 | 841 |
| 11 ene 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 43.85 | 853 |
| 10 ene 2024 | 44.80 | 44.80 | 44.20 | 44.20 | 44.05 | 14 |
| 09 ene 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.05 | 1 |
| 08 ene 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.05 | - |
| 05 ene 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.25 | - |
| 04 ene 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.45 | 26 |
| 03 ene 2024 | 44.00 | 45.20 | 44.00 | 44.60 | 44.45 | 853 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.