Data Modul AG

DAMG
🏛️ germany →
22.80
Last Update: 2025-09-30
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
2021-12-23 62.00 62.00 61.50 61.50 0.0M
2021-12-22 65.00 65.00 65.00 65.00 0.0M
2021-12-20 65.00 65.00 60.00 64.50 0.0M
2021-12-17 63.00 65.50 63.00 65.50 0.0M
2021-12-14 61.00 61.00 60.00 60.00 0.0M
2021-12-10 61.00 61.50 61.00 61.50 0.0M
2021-12-09 62.50 63.00 62.50 62.50 0.0M
2021-12-08 63.00 63.00 62.50 62.50 0.0M
2021-12-07 62.50 62.50 62.50 62.50 0.0M
2021-12-03 63.00 63.00 63.00 63.00 0.0M
2021-12-01 61.50 61.50 61.50 61.50 0.0M
2021-11-30 62.00 62.00 61.00 61.00 0.0M
2021-11-26 62.50 62.50 62.00 62.50 0.0M
2021-11-25 63.00 63.00 61.50 61.50 0.0M
2021-11-24 62.00 62.00 62.00 62.00 0.0M
2021-11-23 63.00 63.00 63.00 63.00 0.0M
2021-11-22 64.50 64.50 52.00 59.00 0.0M
2021-11-19 65.00 66.00 65.00 65.00 0.0M
2021-11-18 66.00 66.00 65.00 65.50 0.0M
2021-11-17 66.50 66.50 65.00 65.00 0.0M
2021-11-15 67.00 67.00 67.00 67.00 0.0M
2021-11-11 67.00 67.00 66.50 66.50 0.0M
2021-11-10 67.00 67.00 66.50 66.50 0.0M
2021-11-09 67.00 68.00 67.00 68.00 0.0M
2021-11-08 68.50 68.50 67.00 67.00 0.0M
2021-11-05 65.50 66.00 64.50 66.00 0.0M
2021-11-04 65.00 65.50 65.00 65.50 0.0M
2021-11-03 64.00 64.50 64.00 64.50 0.0M
2021-11-02 65.00 65.00 65.00 65.00 0.0M
2021-11-01 64.50 65.00 63.50 65.00 0.0M
2021-10-29 63.00 64.50 63.00 64.00 0.0M
2021-10-28 63.50 63.50 63.00 63.50 0.0M
2021-10-27 63.50 64.00 63.00 63.00 0.0M
2021-10-26 62.00 63.50 62.00 63.50 0.0M
2021-10-25 61.00 61.00 60.50 61.00 0.0M
2021-10-22 62.00 62.00 60.50 60.50 0.0M
2021-10-21 61.00 61.00 60.00 60.00 0.0M
2021-10-20 61.00 61.00 61.00 61.00 0.0M
2021-10-18 61.50 62.00 61.50 62.00 0.0M
2021-10-15 62.00 62.00 61.50 61.50 0.0M
2021-10-14 62.00 62.00 61.50 61.50 0.0M
2021-10-13 60.50 61.00 60.50 60.50 0.0M
2021-10-12 60.50 60.50 60.50 60.50 0.0M
2021-10-11 60.50 60.50 60.00 60.50 0.0M
2021-10-08 61.50 61.50 60.00 60.00 0.0M
2021-10-07 57.50 62.50 57.50 61.00 0.0M
2021-10-05 58.50 58.50 58.00 58.00 0.0M
2021-10-01 59.00 59.00 59.00 59.00 0.0M
2021-09-30 58.00 58.00 58.00 58.00 0.0M
2021-09-29 58.00 58.00 57.50 57.50 0.0M
2021-09-28 58.00 58.00 58.00 58.00 0.0M
2021-09-24 59.50 59.50 59.00 59.00 0.0M
2021-09-22 59.00 59.00 59.00 59.00 0.0M
2021-09-21 58.00 58.00 58.00 58.00 0.0M
2021-09-20 58.00 58.00 58.00 58.00 0.0M
2021-09-17 59.00 59.00 58.50 58.50 0.0M
2021-09-16 59.50 59.50 59.50 59.50 0.0M
2021-09-10 58.50 58.50 58.50 58.50 0.0M
2021-09-09 58.50 58.50 58.50 58.50 0.0M
2021-09-06 58.00 58.50 58.00 58.50 0.0M
2021-09-02 57.50 57.50 56.50 57.00 0.0M
2021-08-31 58.50 58.50 58.50 58.50 0.0M
2021-08-30 58.50 59.00 58.50 59.00 0.0M
2021-08-26 57.00 57.00 57.00 57.00 0.0M
2021-08-25 57.50 57.50 57.00 57.00 0.0M
2021-08-23 59.00 59.00 58.50 58.50 0.0M
2021-08-20 59.00 59.00 59.00 59.00 0.0M
2021-08-19 58.00 58.50 58.00 58.50 0.0M
2021-08-18 58.00 58.50 58.00 58.50 0.0M
2021-08-17 58.00 58.00 58.00 58.00 0.0M
2021-08-16 58.50 60.50 58.00 60.50 0.0M
2021-08-12 59.00 59.00 58.50 58.50 0.0M
2021-08-11 59.00 59.00 59.00 59.00 0.0M
2021-08-10 60.50 60.50 59.50 59.50 0.0M
2021-08-09 58.50 61.00 58.50 61.00 0.0M
2021-08-06 59.50 59.50 58.50 59.00 0.0M
2021-08-05 60.00 60.00 60.00 60.00 0.0M
2021-08-04 59.00 59.00 59.00 59.00 0.0M
2021-08-03 60.00 60.00 58.50 58.50 0.0M
2021-08-02 60.00 62.00 59.00 59.50 0.0M
2021-07-30 58.00 59.50 58.00 59.50 0.0M
2021-07-29 57.00 58.50 57.00 58.50 0.0M
2021-07-28 57.00 57.00 57.00 57.00 0.0M
2021-07-27 56.50 56.50 56.50 56.50 0.0M
2021-07-26 56.50 58.50 56.50 58.50 0.0M
2021-07-23 57.50 60.50 57.50 59.50 0.0M
2021-07-22 58.50 61.00 56.50 56.50 0.0M
2021-07-21 57.50 58.50 57.50 58.50 0.0M
2021-07-20 57.00 58.00 57.00 57.50 0.0M
2021-07-19 56.00 58.00 55.00 56.50 0.0M
2021-07-16 55.50 56.00 55.50 56.00 0.0M
2021-07-15 56.50 56.50 54.50 55.50 0.0M
2021-07-14 56.50 57.50 55.50 57.00 0.0M
2021-07-13 56.00 57.00 55.00 57.00 0.0M
2021-07-12 60.00 60.00 55.50 56.50 0.0M
2021-07-09 53.50 55.50 53.50 55.50 0.0M
2021-07-08 53.50 54.00 53.50 54.00 0.0M
2021-07-07 53.00 53.50 52.50 53.50 0.0M
2021-07-06 53.50 53.50 53.00 53.00 0.0M
2021-07-05 53.50 53.50 52.50 53.50 0.0M
2021-07-02 52.50 53.50 52.50 53.00 0.0M
2021-07-01 52.50 53.50 51.50 52.50 0.0M
2021-06-30 52.00 53.00 51.00 52.50 0.0M
2021-06-29 52.00 52.00 51.00 51.00 0.0M
2021-06-28 53.50 55.00 52.00 52.00 0.0M
2021-06-25 52.50 54.00 52.50 54.00 0.0M
2021-06-24 51.50 52.50 51.00 52.50 0.0M
2021-06-23 49.80 53.00 49.80 52.00 0.0M
2021-06-22 48.60 48.60 48.40 48.40 0.0M
2021-06-21 48.40 48.40 48.40 48.40 0.0M
2021-06-18 48.80 48.80 48.80 48.80 0.0M
2021-06-14 50.00 50.00 50.00 50.00 0.0M
2021-06-11 50.00 50.00 50.00 50.00 0.0M
2021-06-08 47.80 47.80 47.60 47.60 0.0M
2021-06-04 49.00 49.00 49.00 49.00 0.0M
2021-06-03 49.00 49.00 49.00 49.00 0.0M
2021-05-31 49.60 49.60 49.60 49.60 0.0M
2021-05-28 49.00 49.00 49.00 49.00 0.0M
2021-05-26 47.40 47.40 47.40 47.40 0.0M
2021-05-25 47.80 47.80 47.80 47.80 0.0M
2021-05-20 47.40 48.60 47.40 47.80 0.0M
2021-05-19 46.40 46.40 46.20 46.40 0.0M
2021-05-17 45.80 47.20 45.80 47.20 0.0M
2021-05-13 45.80 45.80 45.80 45.80 0.0M
2021-05-12 47.00 47.00 46.80 47.00 0.0M
2021-05-11 47.00 47.00 47.00 47.00 0.0M
2021-05-10 47.00 47.00 47.00 47.00 0.0M
2021-05-07 47.00 47.00 47.00 47.00 0.0M
2021-05-06 47.60 47.60 47.60 47.60 0.0M
2021-05-05 47.60 48.20 47.00 48.20 0.0M
2021-05-04 46.00 46.00 46.00 46.00 0.0M
2021-05-03 46.20 48.00 46.20 48.00 0.0M
2021-04-29 46.20 47.40 46.20 47.40 0.0M
2021-04-27 46.00 46.20 46.00 46.20 0.0M
2021-04-26 45.60 45.60 45.60 45.60 0.0M
2021-04-23 46.00 46.00 46.00 46.00 0.0M
2021-04-22 46.00 46.00 46.00 46.00 0.0M
2021-04-19 46.40 46.40 46.40 46.40 0.0M
2021-04-16 46.20 46.20 46.00 46.00 0.0M
2021-04-14 47.40 47.40 47.00 47.00 0.0M
2021-04-09 47.00 47.00 47.00 47.00 0.0M
2021-04-08 47.20 47.20 47.00 47.20 0.0M
2021-04-01 47.80 47.80 47.80 47.80 0.0M
2021-03-31 47.80 49.00 47.80 49.00 0.0M
2021-03-29 47.20 47.20 47.20 47.20 0.0M
2021-03-25 47.40 47.40 46.40 46.40 0.0M
2021-03-24 48.00 48.00 48.00 48.00 0.0M
2021-03-23 47.80 47.80 47.00 47.80 0.0M
2021-03-19 47.00 49.20 47.00 49.20 0.0M
2021-03-18 45.60 47.20 45.60 47.20 0.0M
2021-03-16 47.00 47.20 47.00 47.20 0.0M
2021-03-15 46.40 46.40 46.40 46.40 0.0M
2021-03-12 46.80 46.80 45.00 45.00 0.0M
2021-03-11 46.60 46.60 46.60 46.60 0.0M
2021-03-10 43.60 47.00 43.60 46.00 0.0M
2021-03-05 46.00 46.00 45.60 46.00 0.0M
2021-03-02 47.40 47.80 47.40 47.80 0.0M
2021-02-26 46.80 46.80 46.80 46.80 0.0M
2021-02-23 45.80 45.80 45.80 45.80 0.0M
2021-02-22 48.60 48.60 48.60 48.60 0.0M
2021-02-19 47.20 48.20 47.20 48.20 0.0M
2021-02-18 48.00 48.00 47.20 47.20 0.0M
2021-02-17 48.00 48.00 48.00 48.00 0.0M
2021-02-16 48.00 48.00 48.00 48.00 0.0M
2021-02-15 47.80 47.80 47.80 47.80 0.0M
2021-02-12 47.40 47.40 47.40 47.40 0.0M
2021-02-11 46.40 48.00 46.40 48.00 0.0M
2021-02-10 48.00 48.00 47.80 47.80 0.0M
2021-02-09 48.00 48.00 48.00 48.00 0.0M
2021-02-08 47.80 48.00 47.20 47.60 0.0M
2021-02-05 48.00 48.00 47.60 47.60 0.0M
2021-02-04 48.00 48.00 47.00 47.40 0.0M
2021-02-03 47.80 47.80 46.20 46.20 0.0M
2021-02-02 48.40 48.40 47.00 47.00 0.0M
2021-02-01 48.00 48.00 47.60 48.00 0.0M
2021-01-28 49.80 49.80 49.00 49.00 0.0M
2021-01-27 50.00 50.00 50.00 50.00 0.0M
2021-01-25 50.00 51.00 50.00 51.00 0.0M
2021-01-22 50.50 50.50 50.50 50.50 0.0M
2021-01-21 50.00 50.00 50.00 50.00 0.0M
2021-01-20 50.00 50.00 50.00 50.00 0.0M
2021-01-19 49.40 49.80 49.40 49.80 0.0M
2021-01-18 46.20 46.20 46.20 46.20 0.0M
2021-01-15 48.00 50.00 46.60 46.60 0.0M
2021-01-14 48.60 48.60 48.00 48.00 0.0M
2021-01-13 48.40 48.40 47.40 48.40 0.0M
2021-01-11 46.60 47.00 46.60 47.00 0.0M
2021-01-08 46.20 46.20 46.20 46.20 0.0M
2021-01-07 47.40 47.80 47.00 47.80 0.0M
2021-01-06 48.20 48.20 48.20 48.20 0.0M
2021-01-05 48.40 48.80 48.40 48.60 0.0M
2021-01-04 49.20 49.20 46.20 47.20 0.0M