DATA MODUL Aktiengesellschaft ( DAM.DE) - Price History
Monthly price history for DAM.DE (DATA MODUL Aktiengesellschaft)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €29.80 | €29.80 |
| May 2026 | €30 | €30 |
| April 2026 | €28.20 | €28.20 |
| March 2026 | €27.40 | €27.40 |
| February 2026 | €28.80 | €28.80 |
| January 2026 | €29 | €29 |
| December 2025 | €29.40 | €29.40 |
| November 2025 | €28.20 | €28.20 |
| October 2025 | €29 | €29 |
| September 2025 | €23.40 | €23.40 |
| August 2025 | €23.20 | €23.20 |
| July 2025 | €23.40 | €23.40 |
| June 2025 | €22.40 | €22.40 |
| May 2025 | €23.40 | €23.40 |
| April 2025 | €21.48 | €22.20 |
| March 2025 | €23.80 | €24.60 |
| February 2025 | €24.57 | €25.40 |
| January 2025 | €25.35 | €26.20 |
| December 2024 | €26.12 | €27 |
| November 2024 | €26.89 | €27.80 |
| October 2024 | €27.47 | €28.40 |
| September 2024 | €25.15 | €26 |
| August 2024 | €25.15 | €26 |
| July 2024 | €25.93 | €26.80 |
| June 2024 | €29.22 | €30.20 |
| May 2024 | €32.31 | €33.40 |
| April 2024 | €33.74 | €35 |
| March 2024 | €35.86 | €37.20 |
| February 2024 | €37.98 | €39.40 |
| January 2024 | €42.61 | €44.20 |
| December 2023 | €42.42 | €44 |
| November 2023 | €45.31 | €47 |
| October 2023 | €47.04 | €48.80 |
| September 2023 | €48.68 | €50.50 |
| August 2023 | €52.54 | €54.50 |
| July 2023 | €54.95 | €57 |
| June 2023 | €57.84 | €60 |
| May 2023 | €59.29 | €61.50 |
| April 2023 | €61.58 | €64 |
| March 2023 | €57.73 | €60 |
| February 2023 | €55.81 | €58 |
| January 2023 | €55.81 | €58 |
| December 2022 | €53.40 | €55.50 |
| November 2022 | €53.40 | €55.50 |
| October 2022 | €55.81 | €58 |
| September 2022 | €51 | €53 |
| August 2022 | €50.52 | €52.50 |
| July 2022 | €53.88 | €56 |
| June 2022 | €51.96 | €54 |
| May 2022 | €55.33 | €57.50 |
| April 2022 | €55.21 | €57.50 |
| March 2022 | €55.21 | €57.50 |
| February 2022 | €53.77 | €56 |
| January 2022 | €57.13 | €59.50 |
| December 2021 | €62.41 | €65 |
| November 2021 | €59.05 | €61.50 |
| October 2021 | €62.41 | €65 |
| September 2021 | €56.17 | €58.50 |
| August 2021 | €56.17 | €58.50 |
| July 2021 | €56.65 | €59 |
| June 2021 | €50.41 | €52.50 |
| May 2021 | €48.01 | €50 |
| April 2021 | €44.63 | €46.60 |
| March 2021 | €46.16 | €48.20 |
| February 2021 | €46.16 | €48.20 |
| January 2021 | €46.55 | €48.60 |
| December 2020 | €46.93 | €49 |
| November 2020 | €43.10 | €45 |
| October 2020 | €42.72 | €44.60 |
| September 2020 | €44.25 | €46.20 |
| August 2020 | €44.25 | €46.20 |
| July 2020 | €42.91 | €44.80 |
| June 2020 | €44.25 | €46.20 |
| May 2020 | €37.35 | €39 |
| April 2020 | €36.86 | €38.60 |
| March 2020 | €27.50 | €28.80 |
| February 2020 | €45.64 | €47.80 |
| January 2020 | €48.70 | €51 |
| December 2019 | €48.70 | €51 |
| November 2019 | €49.18 | €51.50 |
| October 2019 | €46.60 | €48.80 |
| September 2019 | €49.65 | €52 |
| August 2019 | €51.08 | €53.50 |
| July 2019 | €64.93 | €68 |
| June 2019 | €70.66 | €74 |
| May 2019 | €66.36 | €69.50 |
| April 2019 | €67.68 | €71 |
| March 2019 | €66.16 | €69.40 |
| February 2019 | €63.68 | €66.80 |
| January 2019 | €59.48 | €62.40 |
| December 2018 | €53 | €55.60 |
| November 2018 | €60.25 | €63.20 |
| October 2018 | €60.63 | €63.60 |
| September 2018 | €65.58 | €68.80 |
| August 2018 | €64.44 | €67.60 |
| July 2018 | €65.58 | €68.80 |
| June 2018 | €62.15 | €65.20 |
| May 2018 | €63.30 | €66.40 |
| April 2018 | €67.22 | €73.60 |
| March 2018 | €68.49 | €75 |
| February 2018 | €68.31 | €74.80 |
| January 2018 | €69.04 | €75.60 |
| December 2017 | €63.93 | €70 |
| November 2017 | €66.21 | €72.50 |
| October 2017 | €70.23 | €76.90 |
| September 2017 | €79.77 | €87.35 |
| August 2017 | €78.17 | €85.60 |
| July 2017 | €80.02 | €87.62 |
| June 2017 | €71.64 | €78.45 |
| May 2017 | €70.32 | €77 |
| April 2017 | €68.01 | €74.59 |
| March 2017 | €58.36 | €64 |
| February 2017 | €56.42 | €61.88 |
| January 2017 | €46.51 | €51.01 |
| December 2016 | €44.68 | €49 |
| November 2016 | €47.42 | €52.01 |
| October 2016 | €46.73 | €51.25 |
| September 2016 | €45.02 | €49.38 |
| August 2016 | €43.95 | €48.20 |
| July 2016 | €41.44 | €45.45 |
| June 2016 | €39.95 | €43.82 |
| May 2016 | €37.15 | €40.74 |
| April 2016 | €36.72 | €40.39 |
| March 2016 | €35.91 | €39.50 |
| February 2016 | €34.64 | €38.10 |
| January 2016 | €34.07 | €37.48 |
| December 2015 | €33.54 | €36.90 |
| November 2015 | €33.73 | €37.10 |
| October 2015 | €32.50 | €35.75 |
| September 2015 | €30.73 | €33.80 |
| August 2015 | €29 | €31.90 |
| July 2015 | €28.66 | €31.52 |
| June 2015 | €30.30 | €33.45 |
| May 2015 | €30.89 | €34.10 |
| April 2015 | €26.63 | €29.40 |
| March 2015 | €25.59 | €28.25 |
| February 2015 | €25.01 | €27.61 |
| January 2015 | €24.82 | €27.40 |
| December 2014 | €18.40 | €20.32 |
| November 2014 | €19 | €20.97 |
| October 2014 | €16.35 | €18.05 |
| September 2014 | €17.39 | €19.20 |
| August 2014 | €16.74 | €18.48 |
| July 2014 | €17.04 | €18.81 |
| June 2014 | €17.23 | €19.02 |
| May 2014 | €18.53 | €20.46 |
| April 2014 | €17.27 | €19.64 |
| March 2014 | €15.17 | €17.26 |
| February 2014 | €16.68 | €18.97 |
| January 2014 | €16.66 | €18.95 |
| December 2013 | €14.59 | €16.60 |
| November 2013 | €15.80 | €17.97 |
| October 2013 | €14.10 | €16.04 |
| September 2013 | €12.75 | €14.50 |
| August 2013 | €11.74 | €13.35 |
| July 2013 | €12.04 | €13.70 |
| June 2013 | €12.77 | €14.53 |
| May 2013 | €13.01 | €14.80 |
| April 2013 | €13.97 | €16.53 |
| March 2013 | €13.82 | €16.35 |
| February 2013 | €14.54 | €17.20 |
| January 2013 | €15.34 | €18.15 |
| December 2012 | €14.37 | €17 |
| November 2012 | €13.49 | €15.96 |
| October 2012 | €12.30 | €14.55 |
| September 2012 | €12.17 | €14.40 |
| August 2012 | €11.60 | €13.73 |
| July 2012 | €10.86 | €12.85 |
| June 2012 | €11.66 | €13.80 |
| May 2012 | €11.90 | €14.08 |
| April 2012 | €12.28 | €15.15 |
| March 2012 | €12.71 | €15.67 |
| February 2012 | €12.07 | €14.89 |
| January 2012 | €9.41 | €11.60 |
| December 2011 | €9.32 | €11.50 |
| November 2011 | €9.62 | €11.86 |
| October 2011 | €10.01 | €12.35 |
| September 2011 | €10.50 | €12.94 |
| August 2011 | €10.91 | €13.45 |
| July 2011 | €10.51 | €12.96 |
| June 2011 | €11.34 | €13.99 |
| May 2011 | €10.95 | €13.50 |
| April 2011 | €11.36 | €14.40 |
| March 2011 | €11.67 | €14.80 |
| February 2011 | €11.12 | €14.10 |
| January 2011 | €10.95 | €13.88 |
| December 2010 | €10.45 | €13.25 |
| November 2010 | €9.71 | €12.32 |
| October 2010 | €9.47 | €12 |
| September 2010 | €9.50 | €12.05 |
| August 2010 | €9.02 | €11.44 |
| July 2010 | €9.22 | €11.69 |
| June 2010 | €8.29 | €10.51 |
| May 2010 | €7.18 | €9.10 |
| April 2010 | €6.81 | €9.50 |
| March 2010 | €6.49 | €9.05 |
| February 2010 | €6.28 | €8.75 |
| January 2010 | €6.88 | €9.60 |
| December 2009 | €6.20 | €8.65 |
| November 2009 | €5.49 | €7.65 |
| October 2009 | €5.88 | €8.20 |
| September 2009 | €5.95 | €8.30 |
| August 2009 | €5.50 | €7.67 |
| July 2009 | €6.12 | €8.54 |
| June 2009 | €5.95 | €8.30 |
| May 2009 | €6.06 | €8.45 |
| April 2009 | €6.38 | €8.90 |
| March 2009 | €5.37 | €7.85 |
| February 2009 | €5.08 | €7.42 |
| January 2009 | €5.74 | €8.39 |
| December 2008 | €6.45 | €9.42 |
| November 2008 | €6.99 | €10.21 |
| October 2008 | €8.90 | €13 |
| September 2008 | €8.21 | €12 |
| August 2008 | €8.90 | €13 |
| July 2008 | €9.16 | €13.38 |
| June 2008 | €9.74 | €14.23 |
| May 2008 | €12.31 | €17.99 |
| April 2008 | €11.71 | €17.70 |
| March 2008 | €10.74 | €16.23 |
| February 2008 | €10.74 | €16.23 |
| January 2008 | €10.59 | €16 |
| December 2007 | €13.82 | €20.88 |
| November 2007 | €12.88 | €19.47 |
| October 2007 | €17.07 | €25.80 |
| September 2007 | €17.21 | €26.01 |
| August 2007 | €12.14 | €18.35 |
| July 2007 | €10.56 | €15.95 |
| June 2007 | €10.48 | €15.83 |
| May 2007 | €10.42 | €15.75 |
| April 2007 | €10.70 | €16.70 |
| March 2007 | €9.82 | €15.32 |
| February 2007 | €7.62 | €11.90 |
| January 2007 | €8.27 | €12.91 |
| December 2006 | €6.97 | €10.88 |
| November 2006 | €7.43 | €11.60 |
| October 2006 | €7.05 | €11.01 |
| September 2006 | €6.01 | €9.38 |
| August 2006 | €5.77 | €9.01 |
| July 2006 | €5.29 | €8.25 |
| June 2006 | €5.57 | €8.70 |
| May 2006 | €5.93 | €9.25 |
| April 2006 | €6.07 | €9.66 |
| March 2006 | €6.60 | €10.50 |
| February 2006 | €6.44 | €10.25 |
| January 2006 | €5.89 | €9.37 |
| December 2005 | €5.87 | €9.35 |
| November 2005 | €5.72 | €9.10 |
| October 2005 | €5.94 | €9.45 |
| September 2005 | €6.94 | €11.05 |
| August 2005 | €7.55 | €12.01 |
| July 2005 | €8.83 | €14.06 |
| June 2005 | €8.73 | €13.90 |
| May 2005 | €8.76 | €13.95 |
| April 2005 | €8.31 | €13.70 |
| March 2005 | €8.01 | €13.20 |
| February 2005 | €7.07 | €11.65 |
| January 2005 | €7.53 | €12.42 |
| December 2004 | €6.79 | €11.20 |
| November 2004 | €6.95 | €11.45 |
| October 2004 | €5.73 | €9.45 |
| September 2004 | €6.10 | €10.05 |
| August 2004 | €6.64 | €10.94 |
| July 2004 | €7.52 | €12.40 |
| June 2004 | €9.71 | €16 |
| May 2004 | €9.10 | €15 |
| April 2004 | €9.46 | €15.59 |
| March 2004 | €8.36 | €13.77 |
| February 2004 | €9.04 | €14.91 |
| January 2004 | €9.38 | €15.45 |
| December 2003 | €10.73 | €17.68 |
| November 2003 | €10.37 | €17.09 |
| October 2003 | €8.41 | €13.86 |
| September 2003 | €8.27 | €13.64 |
| August 2003 | €8.58 | €14.15 |
| July 2003 | €6.12 | €10.09 |
| June 2003 | €5.42 | €8.93 |
| May 2003 | €6.14 | €10.12 |
| April 2003 | €6.67 | €10.99 |
| March 2003 | €4.24 | €6.98 |
| February 2003 | €3.48 | €5.74 |
| January 2003 | €3.48 | €5.74 |
| December 2002 | €3.41 | €5.62 |
| November 2002 | €3.98 | €6.55 |
| October 2002 | €4.19 | €6.91 |
| September 2002 | €4.11 | €6.77 |
| August 2002 | €5.13 | €8.46 |
| July 2002 | €5.79 | €9.55 |
| June 2002 | €6.47 | €10.66 |
| May 2002 | €7.75 | €12.77 |
| April 2002 | €8.98 | €14.80 |
| March 2002 | €8.86 | €14.61 |
| February 2002 | €7.75 | €12.78 |
| January 2002 | €7.63 | €12.58 |
| December 2001 | €8.32 | €13.71 |
| November 2001 | €9.82 | €16.19 |
| October 2001 | €5.65 | €9.32 |
| September 2001 | €5.01 | €8.26 |
| August 2001 | €7.79 | €12.85 |
| July 2001 | €8.43 | €13.90 |
| June 2001 | €8.70 | €14.35 |
| May 2001 | €9.80 | €16.15 |
| April 2001 | €10.70 | €18.18 |
| March 2001 | €8 | €13.60 |
| February 2001 | €9.73 | €16.53 |
| January 2001 | €11.06 | €18.78 |
| December 2000 | €11.72 | €19.91 |
| November 2000 | €11.30 | €19.20 |
| October 2000 | €12.87 | €21.86 |
| September 2000 | €13.43 | €22.82 |
| August 2000 | €15.40 | €26.16 |
| July 2000 | €13.27 | €22.54 |
| June 2000 | €12.83 | €21.79 |
| May 2000 | €12.35 | €21.41 |
| April 2000 | €13.19 | €22.87 |
| March 2000 | €13.43 | €23.29 |
| February 2000 | €14.84 | €25.73 |
| January 2000 | €8.58 | €14.88 |
| December 1999 | €9.32 | €16.15 |
| November 1999 | €8.71 | €15.10 |
| October 1999 | €9.44 | €16.38 |
| September 1999 | €7.19 | €12.47 |
| August 1999 | €8.32 | €14.42 |
| July 1999 | €6.98 | €12.10 |
| June 1999 | €7.28 | €12.62 |
| May 1999 | €8.06 | €13.98 |
| April 1999 | €9.67 | €16.76 |
| March 1999 | €10.74 | €18.63 |
| February 1999 | €11.85 | €20.55 |
| January 1999 | €11.78 | €20.44 |
| December 1998 | €15.06 | €26.12 |
| November 1998 | €16.84 | €29.20 |
| October 1998 | €13.07 | €22.66 |
| September 1998 | €15.73 | €27.27 |
| August 1998 | €16.62 | €28.81 |
| July 1998 | €19.05 | €33.04 |
| June 1998 | €26.36 | €45.71 |
| May 1998 | €24.59 | €42.64 |
| April 1998 | €25.14 | €43.60 |
| March 1998 | €28.80 | €49.94 |
| February 1998 | €19.34 | €33.54 |
| January 1998 | €17.24 | €29.89 |
| December 1997 | €16.59 | €28.77 |
| November 1997 | €17.50 | €30.35 |
| October 1997 | €15.55 | €26.97 |
| September 1997 | €17.72 | €30.73 |
| August 1997 | €15.99 | €27.74 |
| July 1997 | €15.11 | €26.20 |
| June 1997 | €11.63 | €20.17 |
| April 1997 | €7.86 | €13.64 |
| March 1997 | €8.04 | €13.94 |
| October 1996 | €8.20 | €14.21 |
| January 1995 | €3.22 | €5.58 |
| June 1994 | €3.32 | €5.76 |
| May 1994 | €3.32 | €5.76 |
| April 1994 | €3.27 | €5.67 |
| March 1994 | €3.20 | €5.54 |
| February 1994 | €2.75 | €4.76 |
DAM.DE
Price: €29.80
52 week price:
Dividend Yield: 0.43%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 64.10%
Payout Ratio Range:
Dividend Per Share: 0.18 EUR
Earnings Per Share: -1.69 EUR
P/E Ratio: -16.57
Exchange: GER
Sector: Technology
Industry: Electronic Components
Market Capitalization: 98.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR10: 30.00%