TipRanks
Go Ultimate55% OFF

Danaos (DVW1) Historical Prices

DE:DVW1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026141.40141.40141.40141.40141.40-0.14%00.00
Oct 29, 2026142.20142.20141.20141.60141.60+1.00%00.00
Oct 28, 2026140.20140.20140.20140.20140.20-0.28%00.00
Oct 27, 2026141.00141.00137.00140.60140.60-0.42%634.70
Oct 26, 2026141.40141.40141.20141.20141.20+1.15%00.00
Oct 23, 2026139.60142.20139.60139.60139.60-0.99%00.00
Oct 22, 2026139.60139.60139.60139.60139.60-0.99%00.00
Oct 21, 2026139.60141.00139.60141.00141.00+1.59%00.00
Oct 20, 2026138.80138.80138.80138.80138.80+0.87%00.00
Oct 19, 2026141.60141.60137.60137.60137.60-2.27%00.00
Oct 16, 2026140.80140.80140.80140.80140.80-0.28%00.00
Oct 15, 2026143.80143.80141.20141.20141.20-4.08%00.00
Oct 14, 2026147.20147.20147.20147.20147.20+0.27%00.00
Oct 13, 2026146.60146.80146.00146.80146.80+1.21%584.64
Oct 12, 2026150.40150.40150.40150.40145.04-1.18%00.00
Oct 09, 2026153.00153.00152.20152.20146.78+4.39%1059.70
Oct 08, 2026145.80145.80145.80145.80140.60-0.68%00.00
Oct 07, 2026146.80146.80146.80146.80141.57+0.55%00.00
Oct 06, 2026147.20147.20146.00146.00140.80-0.82%00.00
Oct 05, 2026146.60147.60146.60147.20141.95+1.38%454.32
Oct 02, 2026143.40145.20143.40145.20140.03+2.25%00.00
Oct 01, 2026136.00142.00136.00142.00136.94+4.41%505.19
Sep 30, 2026136.00136.00136.00136.00131.15+1.49%00.00
Sep 29, 2026134.00134.00134.00134.00129.22-0.15%00.00
Sep 28, 2026134.20134.20134.20134.20129.42+0.15%00.00
Sep 25, 2026135.40135.40134.00134.00129.22-0.74%00.00
Sep 24, 2026135.20135.20135.00135.00130.19+0.30%00.00
Sep 23, 2026136.00136.00134.60134.60129.80-0.74%00.00
Sep 22, 2026139.00139.20135.60135.60130.77-2.45%323.51
Sep 21, 2026140.20140.20139.00139.00134.05-1.00%00.00
Sep 18, 2026141.00141.00140.40140.40135.40+1.01%00.00
Sep 17, 2026139.00139.00139.00139.00134.05+0.87%00.00
Sep 16, 2026137.80137.80137.80137.80132.89+0.88%00.00
Sep 15, 2026136.20136.60136.20136.60131.73+0.44%00.00
Sep 14, 2026137.60137.60136.00136.00131.15+0.74%00.00
Sep 11, 2026135.00135.00135.00135.00130.19+1.66%00.00
Sep 10, 2026132.80132.80132.80132.80128.07+0.76%00.00
Sep 09, 2026130.80131.80130.80131.80127.10+0.76%00.00
Sep 08, 2026131.80131.80130.80130.80126.14-0.61%00.00
Sep 07, 2026131.60131.60131.60131.60126.91-1.20%00.00
Sep 04, 2026131.80133.20131.80133.20128.45+0.15%50.41
Sep 03, 2026131.80133.00131.80133.00128.26+2.47%504.38
Sep 02, 2026129.80129.80129.80129.80125.17-0.15%00.00
Sep 01, 2026130.00130.00130.00130.00125.37+0.78%00.00
Aug 31, 2026129.00129.00129.00129.00124.40-0.15%00.00
Aug 28, 2026129.20129.20129.20129.20124.60+2.22%00.00
Aug 27, 2026126.40126.40126.40126.40121.90-2.92%00.00
Aug 26, 2026130.20130.20130.20130.20125.56+1.24%00.00
Aug 25, 2026128.60128.60128.60128.60124.02+0.94%00.00
Aug 24, 2026127.40127.40127.40127.40122.86+0.63%00.00