Danaos Corporation (FRA:DVW1)
Germany · Delayed Price · Currency is EUR 140.40
+1.40 (1.01%)
At close: Sep 18, 2026
FRA:DVW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 141.00 | 141.00 | 140.40 | 140.40 | 140.40 | 1.01% | - |
| Sep 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.87% | - |
| Sep 16, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 0.88% | - |
| Sep 15, 2026 | 136.20 | 136.60 | 136.20 | 136.60 | 136.60 | 0.44% | - |
| Sep 14, 2026 | 137.60 | 137.60 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Sep 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.66% | - |
| Sep 10, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.76% | - |
| Sep 9, 2026 | 130.80 | 131.80 | 130.80 | 131.80 | 131.80 | 0.76% | - |
| Sep 8, 2026 | 131.80 | 131.80 | 130.80 | 130.80 | 130.80 | -0.61% | - |
| Sep 7, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.20% | - |
| Sep 4, 2026 | 131.80 | 133.20 | 131.80 | 133.20 | 133.20 | 0.15% | 5 |
| Sep 3, 2026 | 131.80 | 133.00 | 131.80 | 133.00 | 133.00 | 2.47% | 50 |
| Sep 2, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.15% | - |
| Sep 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 31, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.15% | - |
| Aug 28, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 2.22% | - |
| Aug 27, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -2.92% | - |
| Aug 26, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 1.24% | - |
| 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% | - |