Data Modul AG Historical Data - DAM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Data Modul AG (DAM)
Data Modul AG (DAM) Historical

Data Modul AG (DAM)

29.00

0.00

( 0.00% )

Updated: 06:49:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	6.61764705882	27.2	30.6	27.2	969	29.27693578	DE
4	3	11.5384615385	26	30.6	25	584	27.51972579	DE
12	2.6	9.84848484848	26.4	30.6	23	852	25.89621816	DE
26	-5.4	-15.6976744186	34.4	36.6	23	648	27.10854115	DE
52	-18.4	-38.8185654008	47.4	49.2	23	428	29.75247069	DE
156	-36	-55.3846153846	65	69.5	23	467	49.19210977	DE
260	-15.8	-35.2678571429	44.8	69.5	23	460	48.4305588	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729888020	28.6	-0.8	-2.72	28.2	28.6	28.2	747
1729801560	29.4	-0.6	-2.00	29.2	29.4	29.2	540
1729715160	30	0.2	0.67	29.8	30.2	29.2	672
1729628760	29.8	1.2	4.20	28.6	30.6	27.2	1588
1729542360	28.6	2	7.52	27.2	28.6	27.2	1296
1729283160	26.6	0.8	3.10	25.4	26.6	25	1768
1729196760	25.8	-1	-3.73	27.2	27.6	25.8	2633
1729110360	26.8	0	0.00	26	26.8	26	221
1729023960	26.8	0	0.00	27	27	26.8	205
1728937620	26.8	0.8	3.08	26.8	26.8	26.4	274
1728678360	26	-0.8	-2.99	26.6	26.6	26	110
1728591960	26.8	-0.2	-0.74	26.8	26.8	26.8	23
1728505560	27	0.8	3.05	27	27	27	50
1728419160	26.2	0.2	0.77	26.2	26.2	26.2	66
1728332760	26	0	0.00	26	26	26	35
1728073560	26	0	0.00	27.4	27.4	26	510
1727987220	26	0.8	3.17	26.6	26.6	26	31
1727900820	25.2	-0.8	-3.08	26.2	26.2	25.2	121
1727814420	26	-1.2	-4.41	26.2	28	26	125
1727728020	27.2	0.8	3.03	26	27.2	26	655
1727468760	26.4	-0.2	-0.75	25.2	26.4	25.2	96
1727382360	26.6	0.2	0.76	26.6	26.6	26.6	120
1727295960	26.4	1.2	4.76	26.4	26.4	26.4	300
1727209560	25.2	-1.6	-5.97	26.6	26.6	25.2	117
1727123220	26.8	0	0.00	26.8	26.8	26.8	0
1726864020	26.8	0	0.00	26.8	26.8	26.8	51
1726777560	26.8	-0.2	-0.74	26.8	26.8	26.6	451
1726691220	27	1.2	4.65	26.8	27.6	26.8	296
1726604760	25.8	-1.2	-4.44	25.8	25.8	25.8	120
1726518420	27	1	3.85	26	27	26	200
1726259160	26	0.4	1.56	25.6	26	25.6	683
1726172760	25.6	-1.2	-4.48	26	26.6	25.6	350
1726086360	26.8	-0.4	-1.47	27.4	27.4	25.6	565
1725999960	27.2	-0.8	-2.86	26.6	27.2	26.6	288
1725913620	28	1	3.70	27	28	27	356
1725654360	27	-0.4	-1.46	27	27	27	100
1725567960	27.4	0	0.00	27.4	28	27.4	285
1725481560	27.4	-0.6	-2.14	28	28	27.4	554
1725395160	28	1.2	4.48	26.8	28.4	26.2	1484
1725308760	26.8	0.6	2.29	26.4	26.8	25.6	170
1725049560	26.2	0.8	3.15	25.4	26.2	25.2	1585
1724963160	25.4	0	0.00	25.2	25.4	25	2728
1724876760	25.4	0.2	0.79	25	25.6	25	530
1724790420	25.2	0.6	2.44	24.6	25.4	24.6	3173
1724704020	24.6	-0.2	-0.81	24.8	24.8	24.2	4005
1724444820	24.8	-0.2	-0.80	25	25.4	24.4	2828
1724358420	25	0	0.00	25	25	24	2912
1724271960	25	-1.2	-4.58	25.4	25.4	23.8	1938
1724185560	26.2	2.8	11.97	23.8	26.2	23.8	4365
1724099220	23.4	-0.2	-0.85	23.8	24	23.4	1592
1723840020	23.6	0.4	1.72	23.6	23.6	23.6	270
1723753620	23.2	0.2	0.87	23	23.8	23	209
1723667160	23	-1.2	-4.96	24.4	24.4	23	625
1723580760	24.2	-0.2	-0.82	24.2	24.4	24.2	1780
1723494360	24.4	-1	-3.94	24.4	24.4	24.4	100
1723235220	25.4	0.2	0.79	25.4	25.4	25.4	100
1723148760	25.2	0	0.00	25.2	25.2	25.2	0
1723062360	25.2	0	0.00	25.8	25.8	25.2	1312
1722975960	25.2	-0.6	-2.33	25.2	25.6	25.2	880
1722889620	25.8	0.4	1.57	26.4	26.4	25.8	206
1722630360	25.4	-0.2	-0.78	24.8	25.8	24.8	238
1722544020	25.6	-2	-7.25	27	27	25.6	35
1722457560	27.6	1.2	4.55	27.6	27.6	27.6	40
1722371220	26.4	0.4	1.54	26	26.8	26	848
1722284760	26	0	0.00	26.4	26.4	26	544

Thrivent Small mid Cap E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions