TipRanks
Go Ultimate55% OFF

Dana Incorporated (4DH) Historical Prices

DE:4DH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.8221.8221.8221.8221.82-3.96%00.00
Oct 29, 202622.6122.7222.6122.7222.72-6.43%872.00
Oct 28, 202624.2824.2824.2824.2824.28+1.12%00.00
Oct 27, 202624.0124.0124.0124.0124.01+1.09%00.00
Oct 26, 202623.7523.7523.7523.7523.75-4.77%00.00
Oct 23, 202624.9424.9424.9424.9424.94-1.77%00.00
Oct 22, 202625.3925.3925.3925.3925.39-1.86%00.00
Oct 21, 202625.8725.8725.8725.8725.87+1.69%00.00
Oct 20, 202625.4425.4425.4425.4425.44-1.47%00.00
Oct 19, 202625.8225.8225.8225.8225.82+2.62%00.00
Oct 16, 202625.1625.1625.1625.1625.16+2.11%00.00
Oct 15, 202624.6424.6424.6424.6424.64-2.26%00.00
Oct 14, 202625.2125.2125.2125.2125.21+1.86%00.00
Oct 13, 202624.7524.7524.7524.7524.75-4.95%00.00
Oct 12, 202626.0426.0426.0426.0426.04+1.28%00.00
Oct 09, 202625.7125.7125.7125.7125.71+3.75%00.00
Oct 08, 202624.7824.7824.7824.7824.78-1.35%00.00
Oct 07, 202625.1225.1225.1225.1225.12+0.92%00.00
Oct 06, 202624.8924.8924.8924.8924.89+0.89%00.00
Oct 05, 202624.6724.6724.6724.6724.67+0.94%00.00
Oct 02, 202624.4424.4424.4424.4424.44+1.41%00.00
Oct 01, 202624.1024.1024.1024.1024.10+0.50%00.00
Sep 30, 202623.9823.9823.9823.9823.98+1.48%00.00
Sep 29, 202623.6323.6323.6323.6323.63+0.30%00.00
Sep 28, 202623.5623.5623.5623.5623.56-1.26%00.00
Sep 25, 202623.8623.8623.8623.8623.86-7.45%00.00
Sep 24, 202625.7825.7825.7825.7825.78-1.75%00.00
Sep 23, 202626.2426.2426.2426.2426.24+1.12%00.00
Sep 22, 202625.9525.9525.9525.9525.95+0.23%00.00
Sep 21, 202625.8925.8925.8925.8925.89-2.01%00.00
Sep 18, 202626.4226.4226.4226.4226.42+1.46%00.00
Sep 17, 202626.0426.0426.0426.0426.04+0.35%00.00
Sep 16, 202625.9525.9525.9525.9525.95-0.15%00.00
Sep 15, 202625.9925.9925.9925.9925.99-2.11%00.00
Sep 14, 202626.5526.5526.5526.5526.55+0.91%00.00
Sep 11, 202626.3126.3126.3126.3126.31+1.11%00.00
Sep 10, 202626.0226.0226.0226.0226.02-2.62%00.00
Sep 09, 202626.7226.7226.7226.7226.72-1.98%00.00
Sep 08, 202627.2627.2627.2627.2627.26-0.29%00.00
Sep 07, 202627.3427.3427.3427.3427.34+1.60%00.00
Sep 04, 202626.9126.9126.9126.9126.91+2.59%00.00
Sep 03, 202626.2326.2326.2326.2326.23+4.34%00.00
Sep 02, 202625.1425.1425.1425.1425.14-1.95%00.00
Sep 01, 202625.6425.6425.6425.6425.64-1.76%00.00
Aug 31, 202625.9126.1025.9126.1026.10+2.11%72.00
Aug 28, 202625.5625.5625.5625.5625.56-0.47%00.00
Aug 27, 202625.6825.6825.6825.6825.68+0.23%00.00
Aug 26, 202625.6225.6225.6225.6225.62-0.31%00.00
Aug 25, 202625.7025.7025.7025.7025.70-4.39%00.00
Aug 24, 202626.8826.8826.8826.8826.88+3.03%00.00