Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 17.50
+0.10 (0.57%)
Last updated: Sep 9, 2025, 8:14 AM CET
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.57% | - |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.14% | 200 |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2.33% | 200 |
| Sep 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | 200 |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1.18% | 200 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | - |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.16% | 200 |
| Aug 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -1.15% | 200 |
| Aug 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.58% | 200 |
| Aug 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1.76% | 200 |
| Aug 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.80% | - |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 4.37% | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.63% | 200 |
| Aug 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.62% | 200 |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1.91% | 200 |
| Aug 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 0.64% | 200 |
| Aug 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -1.89% | 200 |
| Aug 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -1.85% | 200 |
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 2.53% | 200 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.28% | 200 |
| Aug 12, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | - | 4.70% | 200 |
| Aug 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 1 |
| Aug 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | 1 |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6.38% | 1 |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 6.82% | - |
| Aug 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -1.49% | - |
| Aug 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -2.19% | 1 |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -1.44% | 1 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | 0.72% | - |
| Jul 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.72% | 1 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | 0.72% | - |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 1 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.72% | 1 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1.46% | - |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -0.72% | 1 |
| Jul 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.72% | - |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -2.11% | 1 |
| Jul 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -1.39% | 1 |
| Jul 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | 1 |
| Jul 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -1.38% | 1 |
| Jul 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2.11% | 1 |
| Jul 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -2.07% | 1 |
| Jul 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | 1 |
| Jul 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -1.37% | 1 |
| Jul 9, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | - | -0.68% | 1 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -1.34% | 50 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 50 |
| Jul 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 50 |
| Jul 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1.36% | - |
| Jul 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2.80% | - |