Danaos Corporation (FRA:DVW1)
Germany · Delayed Price · Currency is EUR 97.00
+0.15 (0.15%)
At close: Mar 27, 2026
FRA:DVW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.15% | - |
| Mar 26, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -3.15% | - |
| Mar 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.25% | - |
| Mar 24, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 2.68% | - |
| Mar 23, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -2.66% | - |
| Mar 20, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -1.16% | - |
| Mar 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.96% | - |
| Mar 18, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 0.73% | - |
| Mar 17, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 1.87% | - |
| Mar 16, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.37% | - |
| Mar 13, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.63% | - |
| Mar 12, 2026 | 96.40 | 96.40 | 94.65 | 94.65 | 94.65 | -2.12% | - |
| Mar 11, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.62% | - |
| Mar 10, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 2.78% | - |
| Mar 9, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.84% | - |
| Mar 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -1.55% | - |
| Mar 5, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -1.33% | - |
| Mar 4, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -1.46% | - |
| Mar 3, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.32% | - |
| Feb 27, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 1.98% | - |
| Feb 26, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 2.02% | - |
| Feb 25, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 2.34% | - |
| Feb 24, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.66% | - |
| Feb 23, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.05% | - |
| Feb 20, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 90.49 | 0.16% | - |
| Feb 19, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 90.34 | 1.05% | - |
| Feb 18, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 89.40 | 0.06% | - |
| Feb 17, 2026 | 88.65 | 90.10 | 88.65 | 90.10 | 89.35 | -1.04% | 180 |
| Feb 16, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 90.29 | 3.41% | - |
| Feb 13, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 87.31 | -2.38% | - |
| Feb 12, 2026 | 89.30 | 90.20 | 89.30 | 90.20 | 89.44 | 2.73% | 50 |
| Feb 11, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.06 | 2.15% | - |
| Feb 10, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.23 | 0.23% | - |
| Feb 9, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.03 | 1.42% | - |
| Feb 6, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 83.84 | -0.65% | - |
| Feb 5, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 84.39 | -1.45% | - |
| Feb 4, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 85.63 | -1.26% | - |
| Feb 3, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 86.72 | 1.69% | - |
| Feb 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.28 | -0.92% | - |
| Jan 30, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.07 | 1.64% | - |
| Jan 29, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 84.69 | 0.71% | - |
| Jan 28, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.09 | 0.06% | - |
| Jan 27, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.04 | 0.71% | - |
| Jan 26, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 83.45 | -1.46% | - |
| Jan 23, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 84.69 | -0.29% | - |
| Jan 22, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 84.93 | 1.66% | - |
| Jan 21, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 83.54 | 0.72% | - |
| Jan 20, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 82.95 | -0.95% | - |
| Jan 19, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 83.74 | -2.93% | - |