Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Danaos Corp (DVW1.DU)

70.15
+0.70
+(1.01%)
As of April 29 at 7:31:23 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0070.1570.15-
Apr 28, 202570.1070.3569.4569.4569.45-
Apr 25, 202570.7070.9570.3570.7070.70-
Apr 24, 202569.3569.8069.1069.8069.80-
Apr 23, 202567.1570.2567.0570.0070.00-
Apr 22, 202565.4066.0565.4066.0566.05-
Apr 17, 202567.0567.4566.3067.4567.45-
Apr 16, 202565.6066.7565.5066.7566.75-
Apr 15, 202567.5067.9067.1067.3067.30-
Apr 14, 202564.5067.8064.5067.8067.8068
Apr 11, 202561.4563.6560.5563.6563.65-
Apr 10, 202565.0565.0561.3061.3061.30-
Apr 9, 202559.0063.4059.0063.4063.40-
Apr 8, 202563.4563.8061.0561.0561.05-
Apr 7, 202560.8063.5559.8063.4063.40-
Apr 4, 202565.8565.8561.4062.2062.20-
Apr 3, 202570.6070.6067.3067.3067.30-
Apr 2, 202573.1073.2572.8073.0073.00-
Apr 1, 202571.5573.0071.4073.0073.00-
Mar 31, 202572.7072.7071.2071.2071.20-
Mar 28, 202572.6072.7072.1072.3572.35-
Mar 27, 202574.5074.5072.2072.2072.20-
Mar 26, 202574.3074.4574.1574.1574.15-
Mar 25, 202574.6075.1074.3574.3574.35-
Mar 24, 202574.8575.3074.8574.9574.95-
Mar 21, 202576.7576.7575.6075.6075.60-
Mar 20, 202574.9576.2074.8076.2076.20-
Mar 19, 202573.6074.9073.6074.3074.30-
Mar 18, 202572.6573.4072.4573.3073.30-
Mar 17, 202572.3573.0572.3573.0573.05-
Mar 14, 202572.3072.3571.2071.8071.80-
Mar 13, 202573.6073.8572.2072.2072.20-
Mar 12, 202573.3573.8573.3573.8573.85-
Mar 11, 202573.1573.1572.6573.1073.10-
Mar 10, 202573.9074.0073.3573.5573.55-
Mar 7, 202572.9574.3572.8574.0074.00-
Mar 6, 202572.0572.5571.4572.5572.55-
Mar 5, 202572.7072.7071.8071.8071.80-
Mar 4, 202573.1573.1571.8572.6572.65-
Mar 3, 202575.1075.1074.0074.0074.00-
Feb 28, 202576.3076.5074.7074.7074.70-
Feb 27, 202577.7077.8076.8076.8076.80-
Feb 26, 202577.5578.4077.5577.5577.55-
Feb 25, 202578.4078.5578.2578.2578.25-
Feb 24, 2025 0.74655503 Dividend
Feb 24, 202579.6580.1578.4578.4578.45-
Feb 21, 202581.1582.0580.4080.4079.55-
Feb 20, 202579.6580.9079.5580.9080.04-
Feb 19, 202580.6080.6080.0080.0079.15-
Feb 18, 202578.1081.2078.0580.9080.04-
Feb 17, 202579.5579.5577.8077.8076.98-
Feb 14, 202578.5078.6078.1078.6077.77-
Feb 13, 202579.1079.7078.6578.6577.82-
Feb 12, 202580.7080.7079.0079.0078.16-
Feb 11, 202577.9080.0077.9079.6578.81-
Feb 10, 202577.2078.6077.2078.6077.77-
Feb 7, 202576.1577.3576.1077.3576.53-
Feb 6, 202576.4576.6076.0576.0575.25-
Feb 5, 202576.4576.4576.0576.4575.64-
Feb 4, 202575.8077.5575.3076.6075.79-
Feb 3, 202575.7075.9575.6075.6074.80-
Jan 31, 202576.4577.6076.4076.5075.69-
Jan 30, 202575.3076.1575.2576.1575.34-
Jan 29, 202573.7074.5573.7074.1073.32-
Jan 28, 202573.8574.2073.2073.2072.43-
Jan 27, 202573.0074.4072.6573.7072.92-
Jan 24, 202574.0574.1072.7573.3072.53-
Jan 23, 202573.2074.8573.2074.3073.51-
Jan 22, 202573.6573.7073.4573.5072.72-
Jan 21, 202574.4074.5573.6573.6572.87-
Jan 20, 202575.4075.4074.1574.1573.37-
Jan 17, 202575.4075.8574.9575.3574.55-
Jan 16, 202577.4577.4575.6575.6574.85-
Jan 15, 202577.2077.2076.9076.9076.09-
Jan 14, 202575.9077.0075.9076.8075.99-
Jan 13, 202575.9576.5575.5575.5574.75-
Jan 10, 202576.9576.9575.3075.3074.50-
Jan 9, 202576.8076.8576.6576.6575.84-
Jan 8, 202577.3577.8076.6576.6575.84-
Jan 7, 202575.8577.6575.8076.7075.89-
Jan 6, 202578.5579.0576.8076.8075.99-
Jan 3, 202580.2580.2579.3079.3078.46-
Jan 2, 202576.9080.1576.9079.8078.96-
Dec 30, 202474.9575.0574.8074.8074.01-
Dec 27, 202475.5575.8575.1575.2074.40-
Dec 23, 202473.0575.5072.7075.5074.70-
Dec 20, 202473.3073.7572.9073.7572.97-
Dec 19, 202473.6573.7573.5073.5072.72-
Dec 18, 202473.2574.0573.2574.0573.27-
Dec 17, 202473.7573.9072.9073.8073.02-
Dec 16, 202474.9574.9573.9573.9573.17-
Dec 13, 202474.9575.1074.4574.8574.06-
Dec 12, 202474.3575.1574.3575.1574.36-
Dec 11, 202477.5577.6574.4574.4573.66-
Dec 10, 202477.1577.8577.1577.8577.03-
Dec 9, 202476.6077.0576.4577.0576.24-
Dec 6, 202476.2076.5576.1076.5075.69-
Dec 5, 202476.2077.2576.1577.0076.19-
Dec 4, 202477.6577.9576.2076.2075.39-
Dec 3, 202476.0578.0076.0077.4076.58-
Dec 2, 202474.9576.6074.9576.6075.79-
Nov 29, 202474.5075.5574.5074.5073.71-
Nov 28, 202474.5574.6574.3574.3573.56-
Nov 27, 202475.1575.1574.1574.4073.61-
Nov 26, 202476.7576.9575.4075.4074.60-
Nov 25, 2024 0.74655503 Dividend
Nov 25, 202481.1081.4077.3077.3076.48-
Nov 22, 202480.3582.1080.3582.1080.39-
Nov 21, 202480.5580.7079.8079.8078.14-
Nov 20, 202481.2081.7580.3080.3078.63-
Nov 19, 202481.1581.1580.8080.9079.22-
Nov 18, 202480.9081.9580.6581.1579.46-
Nov 15, 202480.5581.0080.1580.6078.92-
Nov 14, 202480.9082.5080.9081.2079.51-
Nov 13, 202477.2580.5077.1580.5078.82-
Nov 12, 202475.7575.8573.7573.7572.21-
Nov 11, 202476.1076.6075.7575.7574.17-
Nov 8, 202476.5076.5075.7576.2074.61-
Nov 7, 202476.0076.1575.7575.7574.17-
Nov 6, 202477.9578.1075.3075.3073.73-
Nov 5, 202474.7575.3074.6575.2073.63-
Nov 4, 202474.7075.1074.7075.1073.54-
Nov 1, 202475.0075.3575.0075.2573.68-
Oct 31, 202473.0074.2572.9074.2572.70-
Oct 30, 202474.5574.5573.1073.1071.58-
Oct 29, 202475.3575.3574.7074.8573.29-
Oct 28, 202476.8076.8075.4075.4073.83-
Oct 25, 202475.3077.3075.3076.6075.01-
Oct 24, 202475.2575.3575.2075.2573.68-
Oct 23, 202478.2078.3075.7575.7574.17-
Oct 22, 202478.2078.7078.1078.7077.06-
Oct 21, 202477.3078.4077.2578.4076.77-
Oct 18, 202476.1576.7076.1576.7075.10-
Oct 17, 202476.4576.5075.8575.8574.27-
Oct 16, 202475.2076.4575.1576.1574.56-
Oct 15, 202478.1578.1575.6075.7074.12-
Oct 14, 202479.0579.0578.2078.2076.57-
Oct 11, 202479.1079.5078.7578.7577.11-
Oct 10, 202477.6080.1077.6080.1078.43-
Oct 9, 202477.7078.3577.7078.3576.72-
Oct 8, 202478.6078.7078.2078.2076.57-
Oct 7, 202478.4580.1077.8578.7077.06-
Oct 4, 202478.7079.1075.9578.3576.72-
Oct 3, 202479.0079.4078.7579.2577.60-
Oct 2, 202477.7579.3577.7078.9077.264
Oct 1, 202477.3577.9577.3077.9576.33-
Sep 30, 202476.4577.3576.3077.3575.74-
Sep 27, 202476.3576.9076.3076.7075.10-
Sep 26, 202476.3076.4576.0076.4574.86-
Sep 25, 202474.7576.6074.7576.6075.01-
Sep 24, 202473.3075.1573.3075.1573.59-
Sep 23, 202472.0073.0572.0072.8071.28-
Sep 20, 202472.7072.8572.4572.5571.04-
Sep 19, 202471.9072.6071.9072.6071.09-
Sep 18, 202471.4571.5571.4071.5570.06-
Sep 17, 202471.4571.7071.4571.5070.01-
Sep 16, 202470.6071.1570.4570.8069.33-
Sep 13, 202470.5571.1070.5571.1069.62-
Sep 12, 202470.8571.5070.8571.5070.01-
Sep 11, 202467.8570.7567.8570.7569.28-
Sep 10, 202469.2069.2567.7067.7066.29-
Sep 9, 202469.3569.8069.3569.6068.15-
Sep 6, 202470.6071.5569.2569.2567.81150
Sep 5, 202470.9571.7570.3570.3568.89-
Sep 4, 202470.9072.1570.9071.8570.35-
Sep 3, 202473.3573.4571.6071.6570.16-
Sep 2, 202473.4573.4573.1573.1571.63-
Aug 30, 202472.9073.6572.8573.4071.87-
Aug 29, 202473.0573.5073.0573.3071.77-
Aug 28, 202473.5573.6073.0073.0071.48-
Aug 27, 202473.1573.4573.1573.3071.77-
Aug 26, 202473.0074.5073.0073.9572.41-
Aug 23, 202472.7573.6572.7573.0571.53-
Aug 22, 202473.1073.7073.1073.2571.73-
Aug 21, 202474.0574.0573.5573.5572.02-
Aug 20, 2024 0.70264 Dividend
Aug 20, 202474.5575.2574.2074.2072.66-
Aug 19, 202473.9577.0073.9575.9073.54-
Aug 16, 202474.0074.3073.8574.3071.99-
Aug 15, 202473.6574.7073.6574.3071.99-
Aug 14, 202474.1074.5073.8073.8571.55-
Aug 13, 202474.5574.7074.4074.6572.33-
Aug 12, 202472.9574.3072.9574.3071.99-
Aug 9, 202473.5073.8073.5073.8071.50-
Aug 8, 202472.9573.3072.7573.1070.82-
Aug 7, 202473.7073.8573.1073.1070.82-
Aug 6, 202474.2074.2073.3073.8071.50-
Aug 5, 202473.7575.0072.8075.0072.66-
Aug 2, 202476.3576.3574.4074.9072.57-
Aug 1, 202479.1079.1577.1077.1074.70-
Jul 31, 202477.3579.0577.3579.0576.59-
Jul 30, 202477.7078.5577.7078.0075.57-
Jul 29, 202476.7079.1576.6578.3075.86-
Jul 26, 202476.9577.1075.8576.1073.73-
Jul 25, 202477.3077.8076.6576.6574.26-
Jul 24, 202478.6078.6078.4078.5076.06-
Jul 23, 202478.3579.6578.3079.2576.78-
Jul 22, 202477.2578.5577.2578.5576.10-
Jul 19, 202478.2578.4577.7077.7075.28-
Jul 18, 202479.0579.4578.3578.3575.91-
Jul 17, 202479.9079.9079.0579.0576.59-
Jul 16, 202479.7080.4079.5080.3577.85-
Jul 15, 202479.4580.2579.4580.1577.65-
Jul 12, 202481.4581.4580.2080.2077.70-
Jul 11, 202481.5082.5581.3581.9579.40-
Jul 10, 202479.4582.1079.4082.1079.54-
Jul 9, 202480.2080.3580.1080.3577.85-
Jul 8, 202481.8081.9580.4580.4577.95-
Jul 5, 202485.1085.1582.4082.4079.83-
Jul 4, 202485.2585.3084.9084.9082.26-
Jul 3, 202484.1585.2083.9585.0082.35-
Jul 2, 202484.7085.0584.2584.5081.87-
Jul 1, 202485.1085.2085.1085.1582.50-
Jun 28, 202485.6086.8085.6086.2083.52-
Jun 27, 202486.5586.5586.3586.3583.66-
Jun 26, 202486.9587.9086.9587.5084.78-
Jun 25, 202486.1086.9586.0086.9084.19-
Jun 24, 202485.0586.5585.0586.3083.61-
Jun 21, 202484.8085.9084.8085.5582.89-
Jun 20, 202483.5085.6583.5085.6582.98-
Jun 19, 202482.8583.2582.8083.2580.66-
Jun 18, 202483.3083.8083.1583.2580.66-
Jun 17, 202483.5083.5583.1583.3080.71-
Jun 14, 202485.2085.2083.6083.6081.00-
Jun 13, 202484.1084.7083.9084.7082.06-
Jun 12, 202484.8084.8083.9583.9581.34-
Jun 11, 2024 0.70264 Dividend
Jun 11, 202486.8086.8085.0085.3582.69-
Jun 10, 202486.4087.5086.3087.5084.00-
Jun 7, 202486.8087.2586.6086.9583.47-
Jun 6, 202488.2090.0087.1587.1583.66-
Jun 5, 202485.3588.4585.3088.4584.91-
Jun 4, 202488.0588.2586.0586.0582.61-
Jun 3, 202488.5089.1588.3588.7085.15-
May 31, 202486.0588.0085.7588.0084.48-
May 30, 202483.1585.9082.9585.9082.46-
May 29, 202479.9583.2079.8083.0579.73-
May 28, 202485.2585.2580.0580.8077.57100
May 27, 202482.6086.4582.6085.2081.79-
May 24, 202480.8082.5580.7082.5579.25-
May 23, 202478.9080.6078.8580.6077.38-
May 22, 202478.6078.6078.3078.4075.26-
May 21, 202478.1078.5578.0078.4075.26-
May 20, 202477.5078.6577.5078.5575.41-
May 17, 202477.7078.3077.6077.6074.50-
May 16, 202476.8078.1576.8078.1575.02-
May 15, 202477.3577.3576.5576.5573.49-
May 14, 202476.4077.5076.3577.5074.40-
May 13, 202476.1576.8076.1076.3573.30-
May 10, 202476.4077.1576.4077.0073.92-
May 9, 202474.6575.6574.6575.3072.29-
May 8, 202473.8074.5573.8074.5571.57-
May 7, 202472.6573.5572.6573.4570.51-
May 6, 202472.3073.6072.3073.0070.08-
May 3, 202471.0072.4571.0072.4569.55-
May 2, 202470.5071.6070.4071.4568.59-
Apr 30, 202471.2571.2570.4070.4067.58-

Related Tickers

2SV.F ZIM Integrated Shipping Services Ltd.
12.55
-0.84%
 
SB Safe Bulkers, Inc.
3.3800
0.00%
 
SFL SFL Corporation Ltd.
8.31
+2.72%
 
NAT Nordic American Tankers Limited
2.5700
+1.18%