Xetra · DAM · stock
DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (DAM) stock price history
Every Xetra trading session of DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen from Nov 10, 1998 to Nov 13, 2026: 7,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAM adjusted close, 1998 to 2026
- €87.18
- All time high, 2017
- €30.80
- 52 week high, €23.20 low
- 7,100
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
DAM key facts
- DATA MODUL Aktiengesellschaft Produktion und Vertrieb von elektronischen Systemen (DAM) closed at €23.60 on Nov 13, 2026 on Xetra.
- DAM's all time high close is €87.18, set on Aug 9, 2017; its all time low close is €4.18 on Dec 27, 2002.
- DAM's 52 week range is €23.20 to €30.80.
- DAM returned -18.3% over the year to Nov 13, 2026 and -64.4% over five years.
- Over ten years DAM returned -53%, -7.2% a year compounded.
- DAM's deepest drawdown was -85.1% from Mar 3, 2000 to Dec 27, 2002.
- DataCedar holds 7,100 daily sessions of DAM history from Nov 10, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAM price chart, 1998 to 2026
DAM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -15.1% |
| 6 months | -18.6% |
| Year to date | -19.4% |
| 1 year | -18.3% |
| 3 years | -50.2% |
| 5 years | -64.4% |
| 10 years | -52.6% |
| Since Nov 10, 1998 | +6.5% |
| Compound annual growth, 28.0 years | +0.2% |
DAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €87.18 on Aug 9, 2017
- All time low close
- €4.18 on Dec 27, 2002
- 52 week high
- €30.80 on May 18, 2026
- 52 week low
- €23.20 on Nov 13, 2026
- Deepest drawdown
- -85.1% from Mar 3, 2000 to Dec 27, 2002, recovered Apr 21, 2015
- Best single session
- +28.5% on Feb 11, 2000
- Worst single session
- -17.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2003, +186%
- Worst calendar year
- 2002, -63%
DAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Nov 10, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €28.68 | €30.80 | €23.20 | €23.60 | -19.4% | 66.9K | 218 |
| 2025 | €26.55 | €29.28 | €20.51 | €29.28 | +9.5% | 142.3K | 253 |
| 2024 | €43.05 | €45.02 | €23.18 | €26.75 | -39.0% | 225.3K | 254 |
| 2023 | €54.69 | €63.68 | €42.85 | €43.84 | -19.8% | 132.2K | 255 |
| 2022 | €63.43 | €63.43 | €49.66 | €54.69 | -14.4% | 84.1K | 257 |
| 2021 | €47.47 | €68.34 | €42.18 | €63.92 | +33.0% | 107.5K | 255 |
| 2020 | €50.85 | €51.34 | €24.84 | €48.06 | -3.6% | 97.1K | 254 |
| 2019 | €53.69 | €73.34 | €42.05 | €49.87 | -8.1% | 117.4K | 251 |
| 2018 | €67.25 | €74.27 | €52.13 | €54.28 | -20.4% | 96.2K | 252 |
| 2017 | €46.73 | €88.19 | €46.70 | €68.22 | +43.1% | 256.4K | 255 |
| 2016 | €35.60 | €51.58 | €33.96 | €47.68 | +33.2% | 275.1K | 255 |
| 2015 | €19.54 | €36.96 | €19.25 | €35.80 | +82.3% | 1.4M | 254 |
| 2014 | €15.38 | €20.27 | €15.27 | €19.64 | +26.1% | 656.9K | 252 |
| 2013 | €15.47 | €18.67 | €11.73 | €15.57 | +1.5% | 668.4K | 252 |
| 2012 | €9.95 | €16.29 | €9.10 | €15.34 | +54.1% | 937.1K | 252 |
| 2011 | €11.36 | €14.82 | €8.66 | €9.95 | -10.8% | 787.1K | 256 |
| 2010 | €6.50 | €12.33 | €6.24 | €11.15 | +68.5% | 515.9K | 255 |
| 2009 | €7.16 | €7.49 | €4.62 | €6.62 | -3.8% | 329.5K | 252 |
| 2008 | €14.90 | €16.19 | €6.19 | €6.88 | -53.3% | 1.6M | 253 |
| 2007 | €7.49 | €19.42 | €7.06 | €14.75 | +98.2% | 3.4M | 252 |
| 2006 | €6.28 | €8.53 | €5.36 | €7.44 | +18.7% | 1.3M | 252 |
| 2005 | €7.18 | €9.96 | €5.70 | €6.27 | -13.5% | 1.1M | 258 |
| 2004 | €12.59 | €12.59 | €5.41 | €7.25 | -42.4% | 758.7K | 256 |
| 2003 | €4.40 | €12.86 | €4.30 | €12.59 | +186.0% | 680.2K | 259 |
| 2002 | €11.81 | €13.92 | €4.18 | €4.40 | -62.7% | 285.5K | 255 |
| 2001 | €17.16 | €18.06 | €6.74 | €11.81 | -31.1% | 420.2K | 244 |
| 2000 | €13.71 | €29.09 | €12.11 | €17.16 | +30.6% | 433K | 260 |
| 1999 | €21.84 | €21.84 | €9.72 | €13.13 | -39.9% | 234.7K | 241 |
| 1998 | €22.16 | €28.03 | €21.84 | €21.84 | n/a | 5.6K | 38 |
DAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €23.60 | -7.8% |
| October 2026 | €25.60 | -3.0% |
| September 2026 | €26.40 | -6.4% |
| August 2026 | €28.20 | +2.2% |
| July 2026 | €27.60 | -1.4% |
| June 2026 | €28.00 | -6.7% |
| May 2026 | €30.00 | +6.8% |
| April 2026 | €28.08 | +2.9% |
| March 2026 | €27.28 | -4.9% |
| February 2026 | €28.68 | -0.7% |
| January 2026 | €28.88 | -1.4% |
| December 2025 | €29.28 | +4.3% |
About the DAM data
Daily bars. 7,100 sessions from Nov 10, 1998 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ADAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DAM share price history
