Danish Aerospace Company A/S (CPH:DAC)
Denmark
· Delayed Price · Currency is DKK 6.30
-0.30 (-4.55%)
Mar 5, 2026, 4:30 PM CET
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.35 | 7.45 | 5.80 | 6.60 | 6.60 | -8.33% | 104,469 |
| Mar 3, 2026 | 6.05 | 8.00 | 6.05 | 7.20 | 7.20 | 23.08% | 144,160 |
| Mar 2, 2026 | 6.00 | 6.30 | 5.65 | 5.85 | 5.85 | 4.46% | 49,939 |
| Feb 27, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | 1.82% | 11,673 |
| Feb 26, 2026 | 5.40 | 5.95 | 5.40 | 5.50 | 5.50 | 3.77% | 63,240 |
| Feb 25, 2026 | 5.05 | 5.55 | 5.05 | 5.30 | 5.30 | 6.00% | 34,830 |
| Feb 24, 2026 | 5.90 | 6.00 | 5.00 | 5.00 | 5.00 | -13.79% | 118,894 |
| Feb 23, 2026 | 6.05 | 6.30 | 5.80 | 5.80 | 5.80 | -4.92% | 24,699 |
| Feb 20, 2026 | 6.10 | 6.30 | 5.95 | 6.10 | 6.10 | 2.52% | 48,220 |
| Feb 19, 2026 | 6.00 | 6.30 | 5.90 | 5.95 | 5.95 | -3.25% | 22,326 |
| Feb 18, 2026 | 5.90 | 6.65 | 5.80 | 6.15 | 6.15 | 3.36% | 138,100 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 20,105 |
| Feb 16, 2026 | 6.05 | 6.05 | 5.45 | 5.95 | 5.95 | 2.59% | 37,796 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.35 | 5.80 | 5.80 | - | 101,776 |
| Feb 12, 2026 | 6.75 | 6.75 | 5.80 | 5.80 | 5.80 | -12.78% | 121,248 |
| Feb 11, 2026 | 7.20 | 7.20 | 6.45 | 6.65 | 6.65 | -10.14% | 181,285 |
| Feb 10, 2026 | 7.30 | 7.60 | 7.25 | 7.40 | 7.40 | -0.67% | 50,620 |
| Feb 9, 2026 | 7.60 | 7.60 | 7.20 | 7.45 | 7.45 | -1.97% | 57,871 |
| Feb 6, 2026 | 7.45 | 7.75 | 7.45 | 7.60 | 7.60 | 1.33% | 25,547 |
| Feb 5, 2026 | 7.55 | 7.85 | 7.35 | 7.50 | 7.50 | -1.32% | 53,470 |
| Feb 4, 2026 | 7.65 | 7.85 | 7.45 | 7.60 | 7.60 | - | 56,145 |
| Feb 3, 2026 | 7.70 | 7.90 | 7.55 | 7.60 | 7.60 | -1.94% | 27,853 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.60 | 7.75 | 7.75 | -2.52% | 43,837 |
| Jan 30, 2026 | 7.95 | 8.10 | 7.85 | 7.95 | 7.95 | - | 23,295 |
| Jan 29, 2026 | 8.10 | 8.30 | 7.80 | 7.95 | 7.95 | - | 36,725 |
| Jan 28, 2026 | 8.00 | 8.10 | 7.75 | 7.95 | 7.95 | -2.45% | 35,417 |
| Jan 27, 2026 | 8.45 | 8.45 | 7.80 | 8.15 | 8.15 | -1.81% | 100,904 |
| Jan 26, 2026 | 8.35 | 8.55 | 8.25 | 8.30 | 8.30 | -1.19% | 31,463 |
| Jan 23, 2026 | 8.50 | 8.70 | 8.25 | 8.40 | 8.40 | - | 53,277 |
| Jan 22, 2026 | 8.50 | 8.65 | 8.30 | 8.40 | 8.40 | 3.70% | 65,173 |
| Jan 21, 2026 | 8.65 | 8.70 | 8.00 | 8.10 | 8.10 | -2.41% | 37,742 |
| Jan 20, 2026 | 8.30 | 8.70 | 8.25 | 8.30 | 8.30 | - | 46,502 |
| Jan 19, 2026 | 8.60 | 8.70 | 8.10 | 8.30 | 8.30 | -3.49% | 70,578 |
| Jan 16, 2026 | 8.60 | 8.90 | 8.55 | 8.60 | 8.60 | -0.58% | 45,819 |
| Jan 15, 2026 | 8.75 | 8.95 | 8.65 | 8.65 | 8.65 | 0.58% | 21,180 |
| Jan 14, 2026 | 9.00 | 9.05 | 8.35 | 8.60 | 8.60 | -4.97% | 103,831 |
| Jan 13, 2026 | 9.20 | 9.20 | 8.70 | 9.05 | 9.05 | -2.16% | 67,451 |
| Jan 12, 2026 | 9.40 | 9.50 | 9.00 | 9.25 | 9.25 | 2.78% | 64,901 |
| Jan 9, 2026 | 9.25 | 9.30 | 8.70 | 9.00 | 9.00 | -3.23% | 96,541 |
| Jan 8, 2026 | 9.15 | 10.50 | 9.15 | 9.30 | 9.30 | 2.20% | 210,625 |
| Jan 7, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | 4.60% | 85,826 |
| Jan 6, 2026 | 9.10 | 9.50 | 8.30 | 8.70 | 8.70 | -2.25% | 115,915 |
| Jan 5, 2026 | 8.45 | 9.10 | 8.45 | 8.90 | 8.90 | 9.20% | 107,816 |
| Jan 2, 2026 | 7.10 | 8.15 | 7.10 | 8.15 | 8.15 | 13.99% | 93,135 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.05 | 7.15 | 7.15 | -0.69% | 56,540 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.10 | 7.20 | 7.20 | -4.64% | 74,563 |
| Dec 23, 2025 | 7.50 | 7.55 | 7.20 | 7.55 | 7.55 | -1.31% | 114,498 |
| Dec 22, 2025 | 7.55 | 7.80 | 7.45 | 7.65 | 7.65 | -1.92% | 59,531 |
| Dec 19, 2025 | 8.25 | 8.55 | 7.50 | 7.80 | 7.80 | -1.89% | 83,479 |
| Dec 18, 2025 | 8.15 | 8.20 | 7.75 | 7.95 | 7.95 | -2.45% | 46,764 |
| Dec 17, 2025 | 8.05 | 8.70 | 8.00 | 8.15 | 8.15 | 1.24% | 45,780 |
| Dec 16, 2025 | 8.40 | 8.40 | 8.00 | 8.05 | 8.05 | -5.29% | 25,581 |
| Dec 15, 2025 | 8.40 | 8.60 | 8.25 | 8.50 | 8.50 | 0.59% | 27,549 |
| Dec 12, 2025 | 8.55 | 8.60 | 8.35 | 8.45 | 8.45 | -1.74% | 32,145 |
| Dec 11, 2025 | 8.40 | 8.80 | 8.40 | 8.60 | 8.60 | 1.78% | 26,296 |
| Dec 10, 2025 | 8.65 | 8.90 | 8.40 | 8.45 | 8.45 | -5.06% | 16,913 |
| Dec 9, 2025 | 8.75 | 8.95 | 8.50 | 8.90 | 8.90 | 1.71% | 22,160 |
| Dec 8, 2025 | 8.75 | 8.95 | 8.75 | 8.75 | 8.75 | - | 11,801 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.55 | 8.75 | 8.75 | -1.69% | 38,481 |
| Dec 4, 2025 | 9.05 | 9.10 | 8.55 | 8.90 | 8.90 | -0.56% | 45,776 |
| Dec 3, 2025 | 9.00 | 9.20 | 8.70 | 8.95 | 8.95 | -1.10% | 29,670 |
| Dec 2, 2025 | 9.50 | 9.50 | 8.65 | 9.05 | 9.05 | -4.74% | 59,971 |
| Dec 1, 2025 | 10.30 | 10.30 | 8.95 | 9.50 | 9.50 | -8.65% | 100,807 |
| Nov 28, 2025 | 10.00 | 10.50 | 10.00 | 10.40 | 10.40 | 5.58% | 133,355 |
| Nov 27, 2025 | 8.65 | 10.00 | 8.65 | 9.85 | 9.85 | 17.26% | 156,807 |
| Nov 26, 2025 | 7.75 | 8.70 | 7.70 | 8.40 | 8.40 | 10.53% | 74,782 |
| Nov 25, 2025 | 6.75 | 7.60 | 6.70 | 7.60 | 7.60 | 13.43% | 70,126 |
| Nov 24, 2025 | 7.30 | 7.40 | 6.70 | 6.70 | 6.70 | -11.84% | 97,799 |
| Nov 21, 2025 | 7.60 | 7.70 | 7.10 | 7.60 | 7.60 | -2.56% | 115,996 |
| Nov 20, 2025 | 7.90 | 8.00 | 7.60 | 7.80 | 7.80 | -1.27% | 26,202 |
| Nov 19, 2025 | 8.00 | 8.25 | 7.85 | 7.90 | 7.90 | -0.63% | 27,004 |
| Nov 18, 2025 | 8.50 | 8.55 | 7.80 | 7.95 | 7.95 | -5.92% | 52,846 |
| Nov 17, 2025 | 8.45 | 8.50 | 8.30 | 8.45 | 8.45 | -1.17% | 20,541 |
| Nov 14, 2025 | 8.40 | 8.90 | 8.35 | 8.55 | 8.55 | 1.18% | 66,609 |
| Nov 13, 2025 | 8.50 | 8.70 | 8.20 | 8.45 | 8.45 | -3.43% | 84,147 |
| Nov 12, 2025 | 9.00 | 9.05 | 8.55 | 8.75 | 8.75 | -2.78% | 82,403 |
| Nov 11, 2025 | 9.05 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 26,049 |
| Nov 10, 2025 | 9.20 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 33,652 |
| Nov 7, 2025 | 9.50 | 9.60 | 9.15 | 9.30 | 9.30 | -2.62% | 38,185 |
| Nov 6, 2025 | 9.55 | 9.65 | 9.50 | 9.55 | 9.55 | -0.52% | 17,069 |
| Nov 5, 2025 | 9.55 | 9.60 | 9.40 | 9.60 | 9.60 | - | 40,005 |
| Nov 4, 2025 | 9.75 | 9.80 | 9.55 | 9.60 | 9.60 | -2.04% | 25,559 |
| Nov 3, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | - | 13,002 |
| Oct 31, 2025 | 9.80 | 9.95 | 9.50 | 9.80 | 9.80 | 1.03% | 46,959 |
| Oct 30, 2025 | 9.95 | 10.00 | 9.50 | 9.70 | 9.70 | -2.02% | 41,015 |
| Oct 29, 2025 | 9.85 | 10.10 | 9.85 | 9.90 | 9.90 | 1.02% | 25,428 |
| Oct 28, 2025 | 9.95 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 32,279 |
| Oct 27, 2025 | 9.95 | 10.20 | 9.90 | 10.00 | 10.00 | - | 13,738 |
| Oct 24, 2025 | 9.65 | 10.20 | 9.60 | 10.00 | 10.00 | 2.04% | 45,133 |
| Oct 23, 2025 | 10.00 | 10.20 | 9.35 | 9.80 | 9.80 | -2.00% | 56,730 |
| Oct 22, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 38,528 |
| Oct 21, 2025 | 10.30 | 10.60 | 10.10 | 10.10 | 10.10 | -0.98% | 76,263 |
| Oct 20, 2025 | 9.35 | 10.20 | 9.20 | 10.20 | 10.20 | 10.27% | 147,421 |
| Oct 17, 2025 | 9.45 | 9.45 | 9.10 | 9.25 | 9.25 | -2.63% | 60,606 |
| Oct 16, 2025 | 9.60 | 9.70 | 9.25 | 9.50 | 9.50 | -1.55% | 79,793 |
| Oct 15, 2025 | 9.75 | 9.80 | 9.55 | 9.65 | 9.65 | - | 66,117 |
| Oct 14, 2025 | 9.85 | 10.00 | 9.30 | 9.65 | 9.65 | -2.03% | 64,674 |
| Oct 13, 2025 | 9.60 | 9.95 | 9.50 | 9.85 | 9.85 | 1.03% | 52,799 |
| Oct 10, 2025 | 9.90 | 10.30 | 9.70 | 9.75 | 9.75 | - | 84,183 |
| Oct 9, 2025 | 10.10 | 10.20 | 9.65 | 9.75 | 9.75 | -3.47% | 131,668 |