Danaos Corporation (FRA:DVW1)
Germany
· Delayed Price · Currency is EUR 84.10
+1.80 (2.19%)
Last updated: Dec 5, 2025, 8:10 AM CET
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.26 | -1.10% | - |
| Nov 13, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | 0.99% | - |
| Nov 12, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 80.36 | -0.37% | - |
| Nov 11, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 80.66 | 2.78% | - |
| Nov 10, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.48 | -0.69% | - |
| Nov 7, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.02 | 0.63% | - |
| Nov 6, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 78.52 | 2.13% | - |
| Nov 5, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.89 | -0.32% | - |
| Nov 4, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.14 | -0.64% | - |
| Nov 3, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 77.63 | 1.56% | - |
| Oct 31, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 76.44 | -0.19% | - |
| Oct 30, 2025 | 76.75 | 77.30 | 76.75 | 77.30 | 76.59 | 1.58% | - |
| Oct 29, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 75.40 | 1.33% | - |
| Oct 28, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 74.41 | -0.46% | - |
| Oct 27, 2025 | 75.20 | 75.45 | 75.20 | 75.45 | 74.76 | 0.87% | - |
| Oct 24, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.12 | 0.07% | - |
| Oct 23, 2025 | 74.10 | 74.75 | 74.10 | 74.75 | 74.07 | 1.63% | 20 |
| Oct 22, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 72.88 | 0.27% | - |
| Oct 21, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 72.68 | -1.01% | - |
| Oct 20, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 73.42 | 2.14% | - |
| Oct 17, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 71.89 | -0.82% | - |
| Oct 16, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.48 | 1.60% | - |
| Oct 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.34 | -0.41% | - |
| Oct 14, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.64 | -0.34% | - |
| Oct 13, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 71.89 | -1.02% | - |
| Oct 10, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 72.63 | -1.21% | - |
| Oct 9, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.52 | -0.67% | - |
| Oct 8, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.02 | -0.47% | - |
| Oct 7, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 74.36 | -0.46% | - |
| Oct 6, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 74.71 | 0.40% | - |
| Oct 3, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 74.41 | -0.66% | - |
| Oct 2, 2025 | 75.55 | 75.60 | 75.55 | 75.60 | 74.91 | - | - |
| Oct 1, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 74.91 | -0.79% | - |
| Sep 30, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 75.50 | -2.50% | - |
| Sep 29, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 77.43 | -1.64% | - |
| Sep 26, 2025 | 79.10 | 79.45 | 79.10 | 79.45 | 78.72 | 0.89% | - |
| Sep 25, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.03 | 0.70% | - |
| Sep 24, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 77.48 | 0.13% | - |
| Sep 23, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.39 | -0.26% | - |
| Sep 22, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.58 | -1.88% | - |
| Sep 19, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.07 | -0.50% | - |
| Sep 18, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 79.47 | 1.13% | - |
| Sep 17, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 78.57 | -0.31% | - |
| Sep 16, 2025 | 80.20 | 80.20 | 79.55 | 79.55 | 78.82 | -0.87% | - |
| Sep 15, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 79.52 | -0.12% | - |
| Sep 12, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 79.61 | 0.69% | - |
| Sep 11, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.07 | -2.15% | - |
| Sep 10, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 80.80 | 1.12% | - |
| Sep 9, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 79.91 | 0.06% | - |
| Sep 8, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 79.86 | 0.69% | - |
| Sep 5, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 79.32 | -0.74% | - |
| Sep 4, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 79.91 | 2.74% | - |
| Sep 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.78 | -1.07% | - |
| Sep 2, 2025 | 77.80 | 79.35 | 77.20 | 79.35 | 78.62 | 1.47% | 1,063 |
| Sep 1, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 77.48 | -0.13% | - |
| Aug 29, 2025 | 78.20 | 78.30 | 78.20 | 78.30 | 77.58 | -0.51% | - |
| Aug 28, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 77.98 | 0.19% | - |
| Aug 27, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 77.83 | -0.57% | - |
| Aug 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.28 | -0.50% | - |
| Aug 25, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 78.67 | -0.13% | - |
| Aug 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.77 | 1.21% | - |
| Aug 21, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 77.83 | 0.06% | - |
| Aug 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.78 | -1.13% | - |
| Aug 19, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 78.67 | 0.89% | - |
| Aug 18, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 77.26 | -1.56% | - |
| Aug 15, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 78.49 | 0.31% | - |
| Aug 14, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 78.24 | -0.81% | - |
| Aug 13, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 78.88 | -1.11% | - |
| Aug 12, 2025 | 81.05 | 81.25 | 81.05 | 81.25 | 79.76 | 0.68% | - |
| Aug 11, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 79.22 | 0.25% | - |
| Aug 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.03 | -0.56% | - |
| Aug 7, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 79.47 | 1.19% | - |
| Aug 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.53 | 0.50% | - |
| Aug 5, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 78.14 | 1.27% | - |
| Aug 4, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 77.16 | -1.26% | - |
| Aug 1, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 78.14 | -0.75% | - |
| Jul 31, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 78.73 | 0.06% | - |
| Jul 30, 2025 | 81.00 | 81.00 | 80.15 | 80.15 | 78.68 | 0.06% | - |
| Jul 29, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 78.63 | 0.69% | - |
| Jul 28, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 78.09 | 1.86% | - |
| Jul 25, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 76.67 | 0.64% | - |
| Jul 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.18 | 1.37% | - |
| Jul 23, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 75.15 | 0.92% | - |
| Jul 22, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 74.46 | -1.30% | - |
| Jul 21, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 75.44 | -1.03% | - |