Danaos Corporation Historical Data - DVW1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Danaos Corporation (DVW1)
Danaos Corporation (DVW1) Historical

Danaos Corporation (DVW1)

78.15

0.00

( 0.00% )

Updated: 13:23:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.128122998078	78.05	78.25	76.7	7	77.18214286	DE
4	-6.9	-8.11287477954	85.05	85.05	76.7	48	80.95396968	DE
12	0.2	0.256574727389	77.95	90.45	76.5	126	84.43461384	DE
26	6.75	9.45378151261	71.4	90.45	63.8	157	73.96723345	DE
52	16.15	26.0483870968	62	90.45	59	153	71.48780598	DE
156	16.15	26.0483870968	62	90.45	59	153	71.48780598	DE
260	16.15	26.0483870968	62	90.45	59	153	71.48780598	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722371160	76.7	0	0.00	76.7	76.7	76.7	0
1722284760	76.7	-1.35	-1.73	78.25	78.25	76.7	9
1722025560	78.05	0	0.00	78.05	78.05	78.05	0
1721939160	78.05	-2.6	-3.22	78.05	78.05	78.05	5
1721852820	80.65	0	0.00	80.65	80.65	80.65	0
1721766420	80.65	1.05	1.32	80.65	80.65	80.65	21
1721679960	79.599999	-0.85	-1.06	79.599999	79.599999	79.599999	13
1721420760	80.45	0	0.00	80.45	80.45	80.45	0
1721334360	80.45	-0.65	-0.80	80.45	80.45	80.45	20
1721248020	81.099999	1.4	1.76	81.099999	81.099999	81.099999	20
1721161560	79.7	-1.4	-1.73	79.7	79.7	79.7	60
1721075160	81.099999	0.45	0.56	81.05	81.099999	81.05	4
1720815960	80.65	-0.6	-0.74	80.65	80.65	80.65	80
1720729560	81.25	0	0.00	81.25	81.25	81.25	0
1720643160	81.25	0	0.00	81.25	81.25	81.25	0
1720556760	81.25	0	0.00	81.25	81.25	81.25	0
1720470360	81.25	-3.8	-4.47	81.95	82	81.25	272
1720211220	85.05	0.75	0.89	85.05	85.05	85.05	25
1720124820	84.3	0	0.00	84.3	84.3	84.3	0
1720038420	84.3	0	0.00	84.3	84.3	84.3	0
1719952020	84.3	-1.8	-2.09	84.25	84.3	84.25	216
1719865620	86.1	-0.2	-0.23	86.1	86.1	86.1	70
1719606420	86.3	0	0.00	86.3	86.3	86.3	0
1719520020	86.3	-1.2	-1.37	86.3	86.3	86.3	8
1719433620	87.5	-0.3	-0.34	87.5	87.5	87.5	12
1719347160	87.8	1.9	2.21	87.8	87.8	87.8	23
1719260760	85.9	0	0.00	85.9	85.9	85.9	0
1719001560	85.9	0	0.00	85.9	85.9	85.9	0
1718915160	85.9	3.1	3.74	84.9	85.9	84.9	111
1718828820	82.8	-0.85	-1.02	82.8	82.8	82.8	30
1718742360	83.65	-0.2	-0.24	83.15	83.65	83.15	37
1718656020	83.849999	-0.7	-0.83	85.2	85.2	83.849999	36
1718396820	84.55	0	0.00	84.55	84.55	84.55	0
1718310420	84.55	0	0.00	84.55	84.55	84.55	0
1718224020	84.55	-1.1	-1.28	84.55	84.55	84.55	70
1718137620	85.65	-2.75	-3.11	86.8	86.8	84.95	334
1718051220	88.4	0.85	0.97	86.55	88.4	86.55	317
1717792020	87.55	0.55	0.63	88.45	88.45	87.55	39
1717705620	87	-2.2	-2.47	89.2	90.05	87	616
1717619220	89.2	2.9	3.36	89.2	89.2	89.2	23
1717532820	86.3	-2.6	-2.92	89.75	89.75	86.3	213
1717446420	88.9	0.3	0.34	90.3	90.45	88.9	133
1717187220	88.6	2.5	2.90	86.4	88.6	86.4	21
1717100820	86.1	2.3	2.74	86.1	86.1	86.1	17
1717014420	83.8	2.8	3.46	83.8	83.8	83.8	75
1716928020	81	-5.5	-6.36	85.349999	85.349999	76.5	610
1716841560	86.5	3.95	4.78	84.25	87.5	84.25	928
1716582420	82.55	1.55	1.91	82.55	82.55	82.55	15
1716496020	81	2.25	2.86	80.55	81.4	80.5	155
1716409560	78.75	0	0.00	78.75	78.75	78.75	0
1716323160	78.75	0.1	0.13	78.95	79.7	78.75	272
1716236820	78.65	0	0.00	78.65	78.65	78.65	0
1715977620	78.65	1.75	2.28	78.4	78.65	78.4	59
1715891220	76.9	-1.95	-2.47	76.9	76.9	76.9	1
1715804820	78.849999	0.85	1.09	78.849999	78.849999	78.849999	1
1715718420	78	0	0.00	78	78	78	0
1715632020	78	0	0.00	78	78	78	0
1715372820	78	3.35	4.49	77.95	78	77.95	53
1715286420	74.65	0	0.00	74.65	74.65	74.65	0
1715200020	74.65	0	0.00	74.65	74.65	74.65	0
1715113620	74.65	1.75	2.40	74.15	74.7	74.15	27
1715027220	72.9	0	0.00	72.9	72.9	72.9	0
1714768020	72.9	0.55	0.76	72.65	72.9	72.65	303
1714681560	72.349999	1.35	1.90	71.9	72.349999	70.5	69

European Financial Stabi...

NLBNPIT1XO64 20991231 12...

Amundi S&P 500 Climate N...

Elray Resources (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions