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
2022-12-30 54.00 54.00 54.00 54.00 0.0M
2022-12-29 54.00 54.00 53.50 53.50 0.0M
2022-12-23 55.00 55.00 55.00 55.00 0.0M
2022-12-22 54.50 54.50 54.50 54.50 0.0M
2022-12-20 53.50 53.50 53.50 53.50 0.0M
2022-12-16 54.50 54.50 54.50 54.50 0.0M
2022-12-15 55.50 56.00 50.00 54.50 0.0M
2022-12-14 55.00 55.00 55.00 55.00 0.0M
2022-12-12 55.50 55.50 55.50 55.50 0.0M
2022-12-08 54.50 54.50 54.50 54.50 0.0M
2022-12-07 54.50 54.50 54.50 54.50 0.0M
2022-12-06 55.50 55.50 55.50 55.50 0.0M
2022-12-05 55.50 55.50 55.50 55.50 0.0M
2022-12-02 55.50 55.50 54.00 54.00 0.0M
2022-12-01 56.00 56.00 56.00 56.00 0.0M
2022-11-30 55.00 55.00 55.00 55.00 0.0M
2022-11-29 56.00 56.00 56.00 56.00 0.0M
2022-11-24 54.50 54.50 54.00 54.00 0.0M
2022-11-23 55.50 55.50 55.50 55.50 0.0M
2022-11-22 56.00 56.00 56.00 56.00 0.0M
2022-11-18 56.00 56.00 56.00 56.00 0.0M
2022-11-17 55.00 55.00 55.00 55.00 0.0M
2022-11-16 55.50 55.50 55.00 55.00 0.0M
2022-11-15 56.00 56.00 56.00 56.00 0.0M
2022-11-11 55.50 55.50 55.50 55.50 0.0M
2022-11-10 56.00 57.50 56.00 57.00 0.0M
2022-11-09 55.00 55.00 55.00 55.00 0.0M
2022-11-07 55.50 57.00 55.50 56.50 0.0M
2022-11-04 57.50 57.50 57.50 57.50 0.0M
2022-11-02 57.00 57.00 57.00 57.00 0.0M
2022-11-01 56.50 56.50 56.50 56.50 0.0M
2022-10-31 55.50 57.50 54.50 57.50 0.0M
2022-10-28 55.00 55.00 55.00 55.00 0.0M
2022-10-27 55.00 56.00 55.00 56.00 0.0M
2022-10-26 55.00 55.50 54.50 54.50 0.0M
2022-10-25 55.50 55.50 54.50 55.00 0.0M
2022-10-24 54.50 57.00 54.50 55.00 0.0M
2022-10-17 53.00 53.00 53.00 53.00 0.0M
2022-10-14 51.00 51.00 51.00 51.00 0.0M
2022-10-12 51.00 51.00 51.00 51.00 0.0M
2022-10-11 51.50 51.50 51.50 51.50 0.0M
2022-10-07 47.00 52.00 47.00 51.00 0.0M
2022-10-05 52.50 52.50 52.50 52.50 0.0M
2022-09-26 52.50 52.50 52.50 52.50 0.0M
2022-09-22 54.00 54.00 54.00 54.00 0.0M
2022-09-21 54.00 54.00 54.00 54.00 0.0M
2022-09-14 55.00 55.00 55.00 55.00 0.0M
2022-09-12 55.00 55.50 55.00 55.50 0.0M
2022-09-09 56.00 56.00 55.00 55.00 0.0M
2022-08-29 51.50 51.50 51.50 51.50 0.0M
2022-08-23 54.00 55.00 54.00 55.00 0.0M
2022-08-22 53.50 53.50 53.50 53.50 0.0M
2022-08-19 55.50 55.50 55.50 55.50 0.0M
2022-08-18 53.50 53.50 53.50 53.50 0.0M
2022-08-16 53.00 55.50 53.00 55.50 0.0M
2022-08-12 54.50 54.50 54.50 54.50 0.0M
2022-08-11 54.00 54.00 53.50 53.50 0.0M
2022-08-10 55.00 55.00 55.00 55.00 0.0M
2022-08-09 55.00 55.00 54.50 55.00 0.0M
2022-08-08 55.50 55.50 55.00 55.00 0.0M
2022-08-05 56.00 56.50 55.00 55.00 0.0M
2022-08-04 55.50 56.00 55.50 56.00 0.0M
2022-08-03 56.00 56.00 56.00 56.00 0.0M
2022-07-29 56.00 56.00 55.50 55.50 0.0M
2022-07-28 56.00 56.50 56.00 56.50 0.0M
2022-07-25 56.00 56.50 56.00 56.50 0.0M
2022-07-22 56.00 57.00 55.50 55.50 0.0M
2022-07-21 56.50 56.50 56.50 56.50 0.0M
2022-07-20 56.00 58.00 56.00 57.00 0.0M
2022-07-19 53.00 58.00 53.00 56.00 0.0M
2022-07-18 52.00 52.00 52.00 52.00 0.0M
2022-07-15 52.00 52.00 52.00 52.00 0.0M
2022-07-07 52.00 52.00 52.00 52.00 0.0M
2022-07-06 50.50 52.00 50.50 52.00 0.0M
2022-07-05 51.50 51.50 51.50 51.50 0.0M
2022-07-04 54.00 54.00 54.00 54.00 0.0M
2022-06-30 55.00 55.00 54.50 54.50 0.0M
2022-06-27 56.00 56.00 55.50 55.50 0.0M
2022-06-21 56.00 56.00 56.00 56.00 0.0M
2022-06-20 56.00 56.00 56.00 56.00 0.0M
2022-06-17 55.50 55.50 55.00 55.00 0.0M
2022-06-15 56.00 56.50 56.00 56.50 0.0M
2022-06-14 56.00 56.00 56.00 56.00 0.0M
2022-06-13 56.00 56.00 56.00 56.00 0.0M
2022-06-10 58.50 58.50 58.50 58.50 0.0M
2022-06-09 59.50 59.50 58.50 58.50 0.0M
2022-06-08 58.50 58.50 58.50 58.50 0.0M
2022-06-07 59.00 59.00 58.00 58.00 0.0M
2022-06-06 59.00 59.00 59.00 59.00 0.0M
2022-05-31 59.00 59.00 58.50 58.50 0.0M
2022-05-27 56.50 56.50 56.00 56.00 0.0M
2022-05-26 57.00 57.00 57.00 57.00 0.0M
2022-05-25 57.00 57.00 57.00 57.00 0.0M
2022-05-24 56.50 56.50 55.50 55.50 0.0M
2022-05-18 55.00 55.00 55.00 55.00 0.0M
2022-05-16 56.50 56.50 56.50 56.50 0.0M
2022-05-13 57.00 57.00 56.50 56.50 0.0M
2022-05-12 57.00 57.00 56.00 57.00 0.0M
2022-05-11 56.50 56.50 56.50 56.50 0.0M
2022-05-10 57.00 57.00 56.50 56.50 0.0M
2022-05-06 57.00 57.00 57.00 57.00 0.0M
2022-05-04 56.00 56.00 56.00 56.00 0.0M
2022-04-28 58.00 59.50 58.00 59.50 0.0M
2022-04-27 57.00 57.00 57.00 57.00 0.0M
2022-04-22 57.00 57.00 56.50 56.50 0.0M
2022-04-19 57.50 57.50 57.50 57.50 0.0M
2022-04-12 56.50 57.00 56.50 57.00 0.0M
2022-04-08 57.50 59.50 57.50 59.50 0.0M
2022-04-07 58.00 58.00 58.00 58.00 0.0M
2022-04-06 58.00 58.00 58.00 58.00 0.0M
2022-04-05 59.50 59.50 59.50 59.50 0.0M
2022-03-31 58.00 58.00 58.00 58.00 0.0M
2022-03-29 56.50 56.50 56.50 56.50 0.0M
2022-03-25 58.50 58.50 58.50 58.50 0.0M
2022-03-22 57.00 57.00 56.00 56.00 0.0M
2022-03-21 57.50 57.50 57.50 57.50 0.0M
2022-03-16 58.00 58.00 56.00 56.00 0.0M
2022-03-15 57.50 57.50 57.50 57.50 0.0M
2022-03-14 58.00 58.00 58.00 58.00 0.0M
2022-03-11 56.50 56.50 55.50 55.50 0.0M
2022-03-10 53.00 53.50 53.00 53.50 0.0M
2022-03-09 55.00 55.00 55.00 55.00 0.0M
2022-03-08 51.00 51.00 51.00 51.00 0.0M
2022-03-07 51.00 51.00 49.00 51.00 0.0M
2022-03-04 55.00 55.00 50.50 51.00 0.0M
2022-03-03 54.00 54.00 54.00 54.00 0.0M
2022-03-02 55.00 55.00 51.50 51.50 0.0M
2022-02-25 53.50 53.50 52.00 52.00 0.0M
2022-02-24 51.50 53.50 50.00 52.00 0.0M
2022-02-23 58.50 58.50 58.50 58.50 0.0M
2022-02-22 58.50 58.50 58.50 58.50 0.0M
2022-02-21 59.00 59.00 58.50 59.00 0.0M
2022-02-18 59.00 60.00 59.00 60.00 0.0M
2022-02-17 58.00 58.50 58.00 58.50 0.0M
2022-02-14 59.50 59.50 59.50 59.50 0.0M
2022-02-11 59.50 59.50 59.50 59.50 0.0M
2022-02-07 59.50 59.50 59.50 59.50 0.0M
2022-02-04 60.00 60.00 60.00 60.00 0.0M
2022-02-02 59.50 59.50 59.50 59.50 0.0M
2022-01-31 58.50 58.50 58.50 58.50 0.0M
2022-01-28 59.50 59.50 59.50 59.50 0.0M
2022-01-27 58.50 59.50 58.50 59.50 0.0M
2022-01-26 58.50 58.50 58.50 58.50 0.0M
2022-01-25 59.50 59.50 59.00 59.00 0.0M
2022-01-24 58.50 58.50 56.50 58.00 0.0M
2022-01-19 57.50 59.00 57.50 59.00 0.0M
2022-01-18 59.00 59.00 58.50 59.00 0.0M
2022-01-17 60.50 61.00 60.50 61.00 0.0M
2022-01-14 60.00 60.50 59.00 60.50 0.0M
2022-01-13 60.00 60.00 59.50 60.00 0.0M
2022-01-10 60.50 60.50 60.00 60.00 0.0M
2022-01-03 62.50 62.50 62.50 62.50 0.0M