Dana Incorporated (FRA:4DH)
Germany · Delayed Price · Currency is EUR 23.02
+0.01 (0.04%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:4DH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -4.09% | - |
| Jul 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.95% | - |
| Jul 15, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.84% | - |
| Jul 14, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.42% | - |
| Jul 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 3.46% | - |
| Jul 10, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.51% | - |
| Jul 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.00% | - |
| Jul 8, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.43% | - |
| Jul 7, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 4.19% | - |
| Jul 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% | - |
| Jul 3, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -4.75% | - |
| Jul 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.56% | - |
| Jul 1, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.42% | - |
| Jun 30, 2026 | 23.06 | 23.93 | 23.06 | 23.93 | 23.93 | -2.68% | 171 |
| Jun 29, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.04% | - |
| Jun 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.05% | - |
| Jun 25, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.96% | - |
| Jun 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.41% | - |
| Jun 23, 2026 | 25.61 | 25.61 | 25.46 | 25.46 | 25.46 | 1.11% | 49 |
| Jun 22, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.08% | - |
| Jun 19, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.94% | - |
| Jun 18, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -3.82% | - |
| Jun 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.70% | - |
| Jun 16, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -5.54% | - |
| Jun 15, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 3.41% | - |
| Jun 12, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -15.64% | - |
| Jun 11, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -2.02% | - |
| Jun 10, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.14% | - |
| Jun 9, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 3.95% | - |
| Jun 8, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -2.06% | - |
| Jun 5, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.32% | - |
| Jun 4, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.13% | - |
| Jun 3, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 6.09% | - |
| Jun 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.71% | - |
| Jun 1, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.01% | - |
| May 29, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.26% | - |
| May 28, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 2.43% | - |
| May 27, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 2.28% | - |
| May 26, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.31% | - |
| May 25, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.48% | - |
| May 22, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.45% | - |
| May 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 5.09% | - |
| May 20, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.69% | - |
| May 19, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.82% | - |
| May 18, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -4.21% | - |
| May 15, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.48% | - |
| May 14, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.46% | - |
| May 13, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.74% | - |
| May 12, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -2.63% | - |
| May 11, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.52% | - |