Data Modul AG

DAMG
🏛️ germany →
22.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.60 22.60 22.60 22.60 0.0M
2025-09-25 22.40 22.40 22.40 22.40 0.0M
2025-09-24 22.60 22.60 22.60 22.60 0.0M
2025-09-23 22.60 22.60 22.60 22.60 0.0M
2025-09-22 22.60 22.60 22.60 22.60 0.0M
2025-09-19 22.80 22.80 22.80 22.80 0.0M
2025-09-18 22.80 22.80 22.80 22.80 0.0M
2025-09-17 22.80 22.80 22.80 22.80 0.0M
2025-09-16 22.80 22.80 22.80 22.80 0.0M
2025-09-15 22.80 22.80 22.20 22.20 0.0M
2025-09-12 22.80 22.80 22.80 22.80 0.0M
2025-09-11 22.80 22.80 22.80 22.80 0.0M
2025-09-10 22.80 22.80 22.80 22.80 0.0M
2025-09-09 22.80 22.80 22.80 22.80 0.0M
2025-09-08 22.80 22.80 22.80 22.80 0.0M
2025-09-05 22.80 22.80 22.80 22.80 0.0M
2025-09-04 22.80 22.80 22.80 22.80 0.0M
2025-09-03 21.80 21.80 21.80 21.80 0.0M
2025-09-02 23.00 23.00 23.00 23.00 0.0M
2025-09-01 23.00 23.00 23.00 23.00 0.0M
2025-08-29 22.80 22.80 22.80 22.80 0.0M
2025-08-28 22.60 22.60 22.60 22.60 0.0M
2025-08-27 22.80 22.80 22.80 22.80 0.0M
2025-08-26 22.40 22.40 22.40 22.40 0.0M
2025-08-25 22.40 22.60 22.40 22.40 0.0M
2025-08-22 23.00 23.00 23.00 23.00 0.0M
2025-08-21 23.60 23.60 23.60 23.60 0.0M
2025-08-20 22.60 22.60 22.60 22.60 0.0M
2025-08-19 22.60 22.60 22.60 22.60 0.0M
2025-08-18 22.80 22.80 22.80 22.80 0.0M
2025-08-15 23.00 23.00 23.00 23.00 0.0M
2025-08-14 23.00 23.00 23.00 23.00 0.0M
2025-08-13 22.60 22.60 22.60 22.60 0.0M
2025-08-12 22.40 22.40 22.40 22.40 0.0M
2025-08-11 22.20 22.20 22.20 22.20 0.0M
2025-08-08 22.40 22.40 22.40 22.40 0.0M
2025-08-07 22.40 22.40 22.40 22.40 0.0M
2025-08-06 23.00 23.00 23.00 23.00 0.0M
2025-08-05 23.20 23.20 23.20 23.20 0.0M
2025-08-04 23.20 23.20 23.20 23.20 0.0M
2025-08-01 23.20 23.20 23.20 23.20 0.0M
2025-07-31 23.20 23.20 23.20 23.20 0.0M
2025-07-30 23.20 23.20 23.20 23.20 0.0M
2025-07-29 23.20 23.20 23.20 23.20 0.0M
2025-07-28 23.80 23.80 23.80 23.80 0.0M
2025-07-25 23.80 23.80 23.80 23.80 0.0M
2025-07-24 23.80 23.80 23.80 23.80 0.0M
2025-07-23 22.60 22.60 22.60 22.60 0.0M
2025-07-22 23.00 23.00 23.00 23.00 0.0M
2025-07-21 21.00 21.00 21.00 21.00 0.0M
2025-07-18 21.20 21.20 21.20 21.20 0.0M
2025-07-17 21.00 21.00 21.00 21.00 0.0M
2025-07-16 21.40 21.40 21.40 21.40 0.0M
2025-07-15 23.40 23.40 23.40 23.40 0.0M
2025-07-14 24.60 24.60 24.60 24.60 0.0M
2025-07-11 23.80 23.80 23.80 23.80 0.0M
2025-07-10 23.60 23.60 23.60 23.60 0.0M
2025-07-09 23.60 23.60 23.60 23.60 0.0M
2025-07-08 22.40 22.40 22.40 22.40 0.0M
2025-07-07 22.40 22.40 22.40 22.40 0.0M
2025-07-04 22.20 22.20 22.20 22.20 0.0M
2025-07-03 22.40 22.40 22.40 22.40 0.0M
2025-07-02 22.20 22.20 22.20 22.20 0.0M
2025-07-01 21.20 21.20 21.20 21.20 0.0M
2025-06-30 21.20 21.20 21.20 21.20 0.0M
2025-06-27 22.60 22.60 22.60 22.60 0.0M
2025-06-26 22.80 22.80 22.80 22.80 0.0M
2025-06-25 22.80 22.80 22.80 22.80 0.0M
2025-06-24 20.80 20.80 20.80 20.80 0.0M
2025-06-23 22.60 22.60 22.60 22.60 0.0M
2025-06-20 22.60 22.60 22.60 22.60 0.0M
2025-06-19 22.80 22.80 22.80 22.80 0.0M
2025-06-18 23.00 23.00 23.00 23.00 0.0M
2025-06-17 23.00 23.00 23.00 23.00 0.0M
2025-06-16 22.00 22.00 22.00 22.00 0.0M
2025-06-13 22.20 22.20 22.20 22.20 0.0M
2025-06-12 22.80 22.80 22.80 22.80 0.0M
2025-06-11 22.40 22.40 22.40 22.40 0.0M
2025-06-10 22.80 22.80 22.80 22.80 0.0M
2025-06-09 22.40 22.40 22.40 22.40 0.0M
2025-06-06 22.80 22.80 22.80 22.80 0.0M
2025-06-05 22.80 22.80 22.80 22.80 0.0M
2025-06-04 23.00 23.00 23.00 23.00 0.0M
2025-06-03 23.00 23.00 23.00 23.00 0.0M
2025-06-02 23.20 23.20 23.20 23.20 0.0M
2025-05-30 23.00 23.00 23.00 23.00 0.0M
2025-05-29 22.20 22.20 22.20 22.20 0.0M
2025-05-28 22.20 22.20 22.20 22.20 0.0M
2025-05-27 22.40 22.40 22.40 22.40 0.0M
2025-05-26 23.60 23.60 23.60 23.60 0.0M
2025-05-23 22.00 22.00 21.80 21.80 0.0M
2025-05-22 22.00 22.00 22.00 22.00 0.0M
2025-05-21 22.40 22.40 22.40 22.40 0.0M
2025-05-20 21.80 21.80 21.80 21.80 0.0M
2025-05-19 23.20 23.20 23.20 23.20 0.0M
2025-05-16 23.20 23.20 23.20 23.20 0.0M
2025-05-15 23.00 23.00 23.00 23.00 0.0M
2025-05-14 22.20 22.20 22.20 22.20 0.0M
2025-05-13 21.60 21.60 21.60 21.60 0.0M
2025-05-12 21.60 21.60 21.60 21.60 0.0M
2025-05-09 22.60 22.60 22.60 22.60 0.0M
2025-05-08 22.60 22.60 22.60 22.60 0.0M
2025-05-07 23.00 23.00 23.00 23.00 0.0M
2025-05-06 22.40 22.40 22.40 22.40 0.0M
2025-05-05 21.80 21.80 21.80 21.80 0.0M
2025-05-02 22.00 22.00 22.00 22.00 0.0M
2025-04-30 21.40 21.40 21.40 21.40 0.0M
2025-04-29 21.60 21.60 21.60 21.60 0.0M
2025-04-28 21.60 21.60 21.60 21.60 0.0M
2025-04-25 22.00 22.00 22.00 22.00 0.0M
2025-04-24 21.60 21.60 21.60 21.60 0.0M
2025-04-23 22.00 22.00 22.00 22.00 0.0M
2025-04-22 22.20 22.20 22.20 22.20 0.0M
2025-04-17 22.00 22.00 22.00 22.00 0.0M
2025-04-16 22.60 22.60 22.60 22.60 0.0M
2025-04-15 21.80 22.40 21.80 22.40 0.0M
2025-04-14 22.20 22.20 22.20 22.20 0.0M
2025-04-11 22.20 22.20 22.20 22.20 0.0M
2025-04-10 22.00 22.00 22.00 22.00 0.0M
2025-04-09 23.00 23.00 20.80 20.80 0.0M
2025-04-08 23.20 23.20 23.00 23.00 0.0M
2025-04-07 23.00 23.00 23.00 23.00 0.0M
2025-04-04 23.00 23.00 23.00 23.00 0.0M
2025-04-03 23.00 23.00 23.00 23.00 0.0M
2025-04-02 24.40 24.40 23.20 23.20 0.0M
2025-04-01 24.40 24.40 24.40 24.40 0.0M
2025-03-31 24.40 24.60 24.40 24.60 0.0M
2025-03-28 25.20 25.20 24.40 24.40 0.0M
2025-03-27 25.20 25.20 25.20 25.20 0.0M
2025-03-26 26.00 26.00 26.00 26.00 0.0M
2025-03-25 26.00 26.00 26.00 26.00 0.0M
2025-03-24 27.00 27.00 26.00 26.00 0.0M
2025-03-21 26.00 26.00 26.00 26.00 0.0M
2025-03-20 26.60 26.60 26.60 26.60 0.0M
2025-03-19 26.60 26.60 26.60 26.60 0.0M
2025-03-18 26.80 26.80 26.80 26.80 0.0M
2025-03-17 25.00 25.00 25.00 25.00 0.0M
2025-03-14 25.20 25.20 25.20 25.20 0.0M
2025-03-13 25.40 25.40 25.40 25.40 0.0M
2025-03-12 25.40 25.40 25.40 25.40 0.0M
2025-03-11 27.40 27.40 25.40 25.40 0.0M
2025-03-10 26.00 26.20 26.00 26.20 0.0M
2025-03-07 25.00 25.00 25.00 25.00 0.0M
2025-03-06 23.40 23.40 23.40 23.40 0.0M
2025-03-05 23.20 23.20 23.20 23.20 0.0M
2025-03-04 23.40 23.40 23.40 23.40 0.0M
2025-03-03 24.80 24.80 24.80 24.80 0.0M
2025-02-28 24.80 24.80 24.80 24.80 0.0M
2025-02-27 24.80 24.80 24.80 24.80 0.0M
2025-02-26 24.80 24.80 24.80 24.80 0.0M
2025-02-25 24.80 24.80 24.80 24.80 0.0M
2025-02-24 24.80 24.80 24.80 24.80 0.0M
2025-02-21 25.00 25.00 25.00 25.00 0.0M
2025-02-20 25.00 25.00 25.00 25.00 0.0M
2025-02-19 24.80 24.80 24.80 24.80 0.0M
2025-02-18 24.80 24.80 24.80 24.80 0.0M
2025-02-17 25.00 25.00 25.00 25.00 0.0M
2025-02-14 25.00 25.00 25.00 25.00 0.0M
2025-02-13 25.00 25.00 25.00 25.00 0.0M
2025-02-12 25.00 25.00 25.00 25.00 0.0M
2025-02-11 25.00 25.00 25.00 25.00 0.0M
2025-02-10 25.40 25.40 25.40 25.40 0.0M
2025-02-07 25.60 25.60 25.60 25.60 0.0M
2025-02-06 25.60 25.60 25.60 25.60 0.0M
2025-02-05 25.60 25.60 25.60 25.60 0.0M
2025-02-04 25.60 26.00 25.60 26.00 0.0M
2025-02-03 25.60 25.60 25.60 25.60 0.0M
2025-01-31 25.40 25.40 25.40 25.40 0.0M
2025-01-30 25.40 25.40 25.40 25.40 0.0M
2025-01-29 25.60 26.20 25.60 26.20 0.0M
2025-01-28 25.60 25.60 25.60 25.60 0.0M
2025-01-27 25.40 25.40 24.60 24.60 0.0M
2025-01-24 25.60 25.60 25.60 25.60 0.0M
2025-01-23 26.20 26.20 26.20 26.20 0.0M
2025-01-22 26.40 26.40 26.40 26.40 0.0M
2025-01-21 26.20 26.20 26.20 26.20 0.0M
2025-01-20 26.20 26.20 26.20 26.20 0.0M
2025-01-17 25.60 25.60 25.60 25.60 0.0M
2025-01-16 25.60 25.60 25.60 25.60 0.0M
2025-01-15 26.00 26.00 26.00 26.00 0.0M
2025-01-14 25.40 26.00 25.40 26.00 0.0M
2025-01-13 26.00 26.00 26.00 26.00 0.0M
2025-01-10 27.20 27.20 26.80 26.80 0.0M
2025-01-09 26.20 26.20 26.20 26.20 0.0M
2025-01-08 27.60 27.60 27.60 27.60 0.0M
2025-01-07 27.40 27.40 27.40 27.40 0.0M
2025-01-06 26.80 26.80 26.80 26.80 0.0M
2025-01-03 26.80 26.80 26.80 26.80 0.0M
2025-01-02 26.60 26.60 26.60 26.60 0.0M