Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 13.90
+0.10 (0.72%)
At close: Jul 29, 2025, 10:00 PM CET
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | - | -1.38% | 50 |
| Jun 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.68% | - |
| Jun 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 3.55% | 100 |
| Jun 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -2.76% | - |
| Jun 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Jun 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -2.03% | - |
| Jun 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | 100 |
| Jun 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | 100 |
| Jun 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.66% | 100 |
| Jun 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.67% | - |
| Jun 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1.35% | - |
| Jun 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.37% | 100 |
| Jun 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -5.19% | 1,049 |
| Jun 12, 2025 | 15.80 | 15.90 | 15.40 | 15.40 | - | 2.67% | 1,049 |
| Jun 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jun 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.67% | 133 |
| Jun 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 4.20% | - |
| Jun 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.70% | 133 |
| Jun 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.70% | - |
| Jun 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.70% | - |
| Jun 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -1.39% | - |
| Jun 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -1.37% | 133 |
| May 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | 133 |
| May 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.99% | - |
| May 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 4.86% | - |
| May 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | - |
| May 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1.42% | - |