Advertisement
Advertisement
DANAOS CORP. DL -,01 (DVW1.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:02AM CET
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 305 |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Mar 16, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Mar 15, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Mar 14, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Mar 13, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Mar 10, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Mar 09, 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Mar 08, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 07, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 06, 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Mar 03, 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Mar 02, 2023 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 01, 2023 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Feb 28, 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| Feb 27, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Feb 24, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Feb 23, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Feb 22, 2023 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Feb 21, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Feb 20, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Feb 17, 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Feb 16, 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Feb 15, 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Feb 14, 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| Feb 13, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Feb 10, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Feb 09, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Feb 08, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Feb 07, 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Feb 06, 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Feb 03, 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Feb 02, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 01, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Jan 31, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Jan 30, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Jan 27, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Jan 26, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Jan 25, 2023 | 52.12 | 52.12 | 51.94 | 51.94 | 51.94 | - |
| Jan 24, 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| Jan 23, 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| Jan 20, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Jan 19, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Jan 18, 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Jan 17, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 16, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 13, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 12, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 11, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 10, 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Jan 09, 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Jan 06, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 05, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 04, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 03, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 02, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Dec 30, 2022 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Dec 29, 2022 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Dec 28, 2022 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Dec 27, 2022 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Dec 23, 2022 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Dec 22, 2022 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Dec 21, 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Dec 20, 2022 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| Dec 19, 2022 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Dec 16, 2022 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Dec 15, 2022 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Dec 14, 2022 | 50.90 | 50.90 | 50.44 | 50.44 | 50.44 | 305 |
| Dec 13, 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Dec 12, 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Dec 09, 2022 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Dec 08, 2022 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Dec 07, 2022 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Dec 06, 2022 | 52.18 | 52.18 | 49.95 | 49.95 | 49.95 | 234 |
| Dec 05, 2022 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Dec 02, 2022 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Dec 01, 2022 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Nov 30, 2022 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Nov 29, 2022 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Nov 28, 2022 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Nov 25, 2022 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Nov 24, 2022 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Nov 23, 2022 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Nov 22, 2022 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Nov 21, 2022 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Nov 18, 2022 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Nov 17, 2022 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Nov 16, 2022 | 57.70 | 57.72 | 57.70 | 57.72 | 57.72 | - |
| Nov 15, 2022 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Nov 14, 2022 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| Nov 11, 2022 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Nov 10, 2022 | 57.44 | 57.44 | 57.42 | 57.42 | 57.42 | - |
| Nov 09, 2022 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Nov 08, 2022 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Nov 07, 2022 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Nov 04, 2022 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Nov 03, 2022 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Nov 02, 2022 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Nov 01, 2022 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
