Danaos Corporation (FRA:DVW1)
Germany · Delayed Price · Currency is EUR 86.80
+1.40 (1.64%)
At close: Jan 30, 2026
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 1.64% | - |
| Jan 29, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.71% | - |
| Jan 28, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.06% | - |
| Jan 27, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.71% | - |
| Jan 26, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -1.46% | - |
| Jan 23, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.29% | - |
| Jan 22, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 1.66% | - |
| Jan 21, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.72% | - |
| Jan 20, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.95% | - |
| Jan 19, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -2.93% | - |
| Jan 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.34% | - |
| Jan 15, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.64% | - |
| Jan 14, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.47% | - |
| Jan 13, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 2.39% | - |
| Jan 12, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.77% | - |
| Jan 9, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 1.26% | - |
| Jan 8, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 2.21% | - |
| Jan 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.00% | - |
| Jan 6, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.48% | - |
| Jan 5, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.82% | - |
| Jan 2, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.62% | - |
| Dec 30, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.25% | - |
| Dec 29, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.38% | - |
| Dec 23, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1.79% | - |
| Dec 22, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -1.26% | - |
| 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% | - |