Dana Incorporated (FRA:4DH)
Germany
· Delayed Price · Currency is EUR 19.10
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:22 AM CET
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Dec 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Dec 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Dec 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Dec 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Nov 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.44% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.78% | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 350 |
| Nov 17, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.37% | 400 |
| Nov 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Nov 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Nov 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Nov 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Nov 10, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 3.83% | 750 |
| Nov 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | 4.52% | - |
| Nov 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | 0.57% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 1.15% | - |
| Nov 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | -3.33% | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | -1.64% | - |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | 7.02% | - |
| Oct 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | 1.79% | - |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -1.18% | - |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - | - |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | 1.19% | - |
| Oct 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -0.59% | - |
| Oct 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 1.20% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | 0.60% | - |
| Oct 20, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.52 | 3.75% | 129 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | -0.62% | - |
| Oct 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 1.90% | - |
| Oct 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | 1.94% | - |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | -0.64% | - |
| Oct 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.64% | - |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | -0.63% | - |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | -0.63% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -1.24% | - |
| Oct 7, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.02 | -4.73% | 300 |
| Oct 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - | - |
| Oct 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 1.20% | - |
| Oct 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | -0.60% | - |
| Oct 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - | - |
| Sep 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | -0.59% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 1.20% | - |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | -0.60% | - |
| Sep 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - | - |
| Sep 23, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.72 | -2.33% | 300 |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | -2.27% | - |
| Sep 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 2.33% | - |
| Sep 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | - | - |
| Sep 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | -1.71% | - |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | -1.69% | - |
| Sep 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.72 | -0.56% | - |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 1.70% | - |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | -1.12% | - |
| Sep 10, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.72 | 1.71% | 60 |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | 0.57% | - |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | -1.14% | - |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 2.33% | - |
| Sep 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | - | - |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | 1.18% | - |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - | - |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | -1.16% | - |
| Aug 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | -1.15% | - |
| Aug 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | 0.58% | - |
| Aug 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.22 | 1.76% | - |
| Aug 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | 1.80% | - |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | 4.37% | - |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | 0.63% | - |
| Aug 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -0.62% | - |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | 1.91% | - |
| Aug 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | 0.64% | - |
| Aug 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -1.89% | - |
| Aug 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -1.85% | - |
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | 2.53% | - |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | 1.28% | - |
| Aug 12, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.53 | 4.70% | 200 |
| Aug 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | - | - |
| Aug 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -0.67% | - |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 6.38% | - |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | 6.82% | - |
| Aug 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | -1.49% | - |
| Aug 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -2.19% | - |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | -1.44% | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | 0.72% | - |
| Jul 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | -0.72% | - |
| Jul 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | 0.72% | - |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | - | - |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | -0.72% | - |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | 1.46% | - |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | -0.72% | - |
| Jul 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | -0.72% | - |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | -2.11% | - |