FRA, DVW1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DVW1: DANAOS CORP. DL -01

03 Sep 2025

LAST: 78.50	CHANGE: 0.85	OPEN: 78.50	HIGH: 78.50	ASK: 0.00	VOLUME: 1.1K
LAST: 78.50	CHG(%): 1.07	PREV: 79.35	LOW: 78.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	78.50	78.50	78.50	78.50	1.1K
02 Sep 25	77.80	79.35	77.20	79.35	1.1K
01 Sep 25	78.20	78.20	78.20	78.20	80
29 Aug 25	78.20	78.30	78.20	78.30	80
28 Aug 25	78.70	78.70	78.70	78.70	80
27 Aug 25	78.55	78.55	78.55	78.55	80
26 Aug 25	79.00	79.00	79.00	79.00	80
25 Aug 25	79.40	79.40	79.40	79.40	80
22 Aug 25	79.50	79.50	79.50	79.50	80
21 Aug 25	78.55	78.55	78.55	78.55	80

COMPANY PROFILE

Name:	DANAOS CORP. DL -01
About:	Danaos Corporation, through its subsidiaries, owns and operates containerships and drybulk vessels in Australia, Europe, and the United States. It operates in two segments, Container Vessels and Drybulk Vessels. The company provides seaborne transportation services by operating vessels in the containership and drybulk sectors of the shipping industry. As of February 28, 2025, it had a fleet of 74 containerships aggregating 471,477 TEUs, 15 under construction containerships aggregating 128,220 TEUs, and 10 Capesize bulk carriers aggregating 1,760,861 DWT. The company was formerly known as Danaos Holdings Limited and changed its name to Danaos Corporation in October 2005. Danaos Corporation was founded in 1963 and is based in Piraeus, Greece.
Address:	14 Akti Kondyli, Piraeus, Greece, 185 45
Website:	https://www.danaos.com
ISIN:	MHY1968P1218

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	3.77
DivYield:	0.04
Div/Share:	3.40
Price to Book:	0.47
Price to Sales:	1.40
EBITDA:	663.8M
Shares:	18.31M
Market Cap:	1.437B

TECHNICAL INDICATORS

MA5:	78.61
MA10:	78.81
MA20:	79.38
MA50:	77.59
MA100:	75.22
MA200:	75.13
STO9:	23.08
STO14:	17.14
RSI14:	42.21
WPR14:	-82.86
MTM14:	-1.45
ROC14:	-0.02
ATR:	0.63
Week High:	79.35
Week Low:	77.20
Month High:	81.25
Month Low:	77.20
Year High:	83.13
Year Low:	58.24
Volatility:	13.73

RECENT SPLITS

Date	Ratio
02 May 2019	1-14

RECENT DIVIDENDS

Date	Amount
19 Aug 2025	$0.73
27 May 2025	$0.73
24 Feb 2025	$0.73
25 Nov 2024	$0.73
20 Aug 2024	$0.69
11 Jun 2024	$0.69
27 Feb 2024	$0.69
24 Nov 2023	$0.69
22 Aug 2023	$0.64
25 May 2023	$0.64