Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 16.90
+0.20 (1.20%)
At close: Sep 29, 2025
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Sep 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 23, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -2.33% | 300 |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Sep 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Sep 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Sep 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 10, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | 60 |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Sep 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Aug 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Aug 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Aug 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Aug 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Aug 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Aug 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Aug 12, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 4.70% | 200 |
| Aug 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 6.38% | - |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | 6.82% | - |
| Aug 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | -1.49% | - |
| Aug 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | -2.19% | - |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | -1.44% | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | 0.72% | - |
| Jul 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | -0.72% | - |
| Jul 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | 0.72% | - |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | - | - |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | -0.72% | - |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | 1.46% | - |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | -0.72% | - |
| Jul 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | -0.72% | - |