Danaos Corporation (FRA:DVW1)
Germany · Delayed Price · Currency is EUR 130.20
+1.60 (1.24%)
At close: Aug 26, 2026
FRA:DVW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 0.94% | - |
| Aug 24, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.63% | - |
| Aug 21, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.64% | - |
| Aug 20, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 0.96% | - |
| Aug 19, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.80% | - |
| Aug 18, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 3.97% | - |
| Aug 17, 2026 | 121.80 | 121.80 | 120.80 | 120.80 | 120.80 | -0.17% | - |
| Aug 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.17% | - |
| Aug 13, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 3.78% | - |
| Aug 12, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -2.35% | - |
| Aug 11, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -1.65% | - |
| Aug 10, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.78% | - |
| Aug 7, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 3.01% | - |
| Aug 6, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.17% | - |
| Aug 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Aug 4, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.91% | 500 |
| Aug 3, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.49% | - |
| Jul 31, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 2.49% | - |
| Jul 30, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.63% | - |
| Jul 29, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.33% | - |
| Jul 28, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.32% | - |
| Jul 27, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 2.50% | - |
| Jul 24, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 4.70% | - |
| Jul 23, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.17% | - |
| Jul 22, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 4.37% | - |
| Jul 21, 2026 | 110.40 | 110.40 | 109.80 | 109.80 | 109.80 | 1.09% | - |
| Jul 20, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 108.61 | -3.01% | - |
| Jul 17, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 111.99 | 0.36% | - |
| Jul 16, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 111.59 | -0.35% | - |
| Jul 15, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 111.99 | - | - |
| Jul 14, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 111.99 | 1.08% | - |
| Jul 13, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 110.80 | 0.72% | - |
| Jul 10, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.00 | -1.25% | - |
| Jul 9, 2026 | 111.20 | 112.20 | 111.20 | 112.20 | 111.39 | 3.31% | 20 |
| Jul 8, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 107.82 | -0.55% | - |
| Jul 7, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 108.41 | 2.25% | - |
| Jul 6, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.03 | 1.33% | - |
| Jul 3, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 104.64 | -2.04% | - |
| Jul 2, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 106.82 | 1.13% | - |
| Jul 1, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 105.63 | -0.93% | - |
| Jun 30, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 106.63 | -0.37% | - |
| Jun 29, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.02 | -0.55% | - |
| Jun 26, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 107.62 | -1.09% | - |
| Jun 25, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 108.81 | -1.62% | - |
| Jun 24, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 110.60 | 0.72% | - |
| Jun 23, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 109.80 | 1.10% | - |
| Jun 22, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 108.61 | 0.92% | - |
| Jun 19, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 107.62 | -0.91% | - |
| Jun 18, 2026 | 109.80 | 109.80 | 109.40 | 109.40 | 108.61 | -1.44% | 200 |
| Jun 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.20 | -1.60% | - |