Danaos Corporation (FRA:DVW1)
Germany · Delayed Price · Currency is EUR 79.25
-0.10 (-0.13%)
At close: Dec 19, 2025
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.13% | - |
| Dec 18, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -1.06% | - |
| Dec 17, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.38% | - |
| Dec 16, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.19% | - |
| Dec 15, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | - |
| Dec 12, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.99% | - |
| Dec 11, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -1.17% | - |
| Dec 10, 2025 | 81.95 | 81.95 | 81.50 | 81.50 | 81.50 | -2.04% | 4 |
| Dec 9, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.95% | - |
| Dec 8, 2025 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 0.78% | 2 |
| Dec 5, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.89% | - |
| Dec 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 2.19% | - |
| Dec 3, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.12% | - |
| Dec 2, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -2.60% | - |
| Dec 1, 2025 | 83.30 | 84.60 | 83.30 | 84.60 | 83.83 | 1.20% | 100 |
| Nov 28, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 82.83 | -0.12% | - |
| Nov 27, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 82.93 | 0.30% | - |
| Nov 26, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 82.69 | 0.06% | - |
| Nov 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 82.64 | 3.35% | - |
| Nov 24, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 79.96 | 0.44% | - |
| Nov 21, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 79.61 | -2.13% | - |
| Nov 20, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 81.35 | -0.79% | - |
| Nov 19, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 81.99 | 1.97% | - |
| Nov 18, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.41 | 0.31% | - |
| Nov 17, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.16 | -0.12% | - |
| Nov 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.26 | -1.10% | - |
| Nov 13, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | 0.99% | - |
| Nov 12, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 80.36 | -0.37% | - |
| Nov 11, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 80.66 | 2.78% | - |
| Nov 10, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.48 | -0.69% | - |
| Nov 7, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.02 | 0.63% | - |
| Nov 6, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 78.52 | 2.13% | - |
| Nov 5, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.89 | -0.32% | - |
| Nov 4, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.14 | -0.64% | - |
| Nov 3, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 77.63 | 1.56% | - |
| Oct 31, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 76.44 | -0.19% | - |
| Oct 30, 2025 | 76.75 | 77.30 | 76.75 | 77.30 | 76.59 | 1.58% | - |
| Oct 29, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 75.40 | 1.33% | - |
| Oct 28, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 74.41 | -0.46% | - |
| Oct 27, 2025 | 75.20 | 75.45 | 75.20 | 75.45 | 74.76 | 0.87% | - |
| Oct 24, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.12 | 0.07% | - |
| Oct 23, 2025 | 74.10 | 74.75 | 74.10 | 74.75 | 74.07 | 1.63% | 20 |
| Oct 22, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 72.88 | 0.27% | - |
| Oct 21, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 72.68 | -1.01% | - |
| Oct 20, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 73.42 | 2.14% | - |
| Oct 17, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 71.89 | -0.82% | - |
| Oct 16, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.48 | 1.60% | - |
| Oct 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.34 | -0.41% | - |
| Oct 14, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.64 | -0.34% | - |
| Oct 13, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 71.89 | -1.02% | - |