Danish Aerospace Company A/S (CPH:DAC)
Denmark
· Delayed Price · Currency is DKK 3.105
+0.015 (0.49%)
Apr 28, 2026, 4:51 PM CET
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | -1.44% | 78,833 |
| Apr 24, 2026 | 3.20 | 3.31 | 3.01 | 3.14 | 3.14 | -2.49% | 165,505 |
| Apr 23, 2026 | 3.33 | 3.33 | 3.11 | 3.22 | 3.22 | 1.10% | 70,119 |
| Apr 22, 2026 | 3.28 | 3.32 | 3.04 | 3.18 | 3.18 | -2.90% | 145,676 |
| Apr 21, 2026 | 3.38 | 3.45 | 3.21 | 3.28 | 3.28 | -0.76% | 172,420 |
| Apr 20, 2026 | 3.06 | 3.49 | 2.81 | 3.30 | 3.30 | -32.65% | 1,355,326 |
| Apr 17, 2026 | 5.00 | 5.29 | 4.80 | 4.90 | 4.90 | -1.90% | 31,125 |
| Apr 16, 2026 | 4.84 | 5.09 | 4.61 | 5.00 | 5.00 | -0.10% | 24,758 |
| Apr 15, 2026 | 5.36 | 5.36 | 4.50 | 5.00 | 5.00 | -6.89% | 34,555 |
| Apr 14, 2026 | 4.61 | 6.25 | 4.61 | 5.37 | 5.37 | 16.74% | 70,465 |
| Apr 13, 2026 | 4.30 | 4.62 | 4.30 | 4.60 | 4.60 | 6.98% | 24,653 |
| Apr 10, 2026 | 4.49 | 4.49 | 4.09 | 4.30 | 4.30 | -4.34% | 22,133 |
| Apr 9, 2026 | 4.50 | 4.55 | 3.74 | 4.50 | 4.50 | 4.53% | 18,935 |
| Apr 8, 2026 | 3.86 | 5.00 | 3.86 | 4.30 | 4.30 | 12.71% | 80,344 |
| Apr 7, 2026 | 3.68 | 3.90 | 3.68 | 3.82 | 3.82 | 3.67% | 26,941 |
| Apr 1, 2026 | 3.68 | 3.88 | 3.32 | 3.68 | 3.68 | - | 58,325 |
| Mar 31, 2026 | 3.70 | 3.88 | 3.30 | 3.68 | 3.68 | -5.64% | 46,881 |
| Mar 30, 2026 | 4.24 | 4.24 | 3.60 | 3.90 | 3.90 | -8.02% | 27,407 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.08 | 4.24 | 4.24 | - | 8,082 |
| Mar 26, 2026 | 3.82 | 4.98 | 3.62 | 4.24 | 4.24 | 10.99% | 101,854 |
| Mar 25, 2026 | 3.50 | 4.20 | 3.44 | 3.82 | 3.82 | 9.14% | 55,750 |
| Mar 24, 2026 | 3.70 | 3.76 | 3.28 | 3.50 | 3.50 | -7.89% | 42,357 |
| Mar 23, 2026 | 4.88 | 5.50 | 3.60 | 3.80 | 3.80 | -22.13% | 58,317 |
| Mar 20, 2026 | 4.84 | 4.88 | 4.76 | 4.88 | 3.47 | 0.41% | 24,063 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.76 | 4.86 | 3.46 | -2.80% | 16,688 |
| Mar 18, 2026 | 5.05 | 5.45 | 4.78 | 5.00 | 3.56 | - | 14,805 |
| Mar 17, 2026 | 5.05 | 5.25 | 5.00 | 5.00 | 3.56 | - | 63,204 |
| Mar 16, 2026 | 5.05 | 5.80 | 4.90 | 5.00 | 3.56 | - | 49,907 |
| Mar 13, 2026 | 5.45 | 5.45 | 4.70 | 5.00 | 3.56 | -8.26% | 83,481 |
| Mar 12, 2026 | 5.55 | 5.55 | 5.20 | 5.45 | 3.88 | -1.80% | 22,117 |
| Mar 11, 2026 | 5.65 | 5.95 | 5.55 | 5.55 | 3.95 | -2.63% | 15,229 |
| Mar 10, 2026 | 6.05 | 6.05 | 5.55 | 5.70 | 4.05 | -1.72% | 14,780 |
| Mar 9, 2026 | 6.10 | 6.35 | 5.55 | 5.80 | 4.12 | -4.92% | 23,974 |
| Mar 6, 2026 | 6.20 | 6.95 | 5.85 | 6.10 | 4.34 | -3.17% | 25,461 |
| Mar 5, 2026 | 6.35 | 6.50 | 6.00 | 6.30 | 4.48 | -4.55% | 52,184 |
| Mar 4, 2026 | 7.35 | 7.45 | 5.80 | 6.60 | 4.69 | -8.33% | 104,469 |
| Mar 3, 2026 | 6.05 | 8.00 | 6.05 | 7.20 | 5.12 | 23.08% | 144,160 |
| Mar 2, 2026 | 6.00 | 6.30 | 5.65 | 5.85 | 4.16 | 4.46% | 49,939 |
| Feb 27, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 3.98 | 1.82% | 11,673 |
| Feb 26, 2026 | 5.40 | 5.95 | 5.40 | 5.50 | 3.91 | 3.77% | 63,240 |
| Feb 25, 2026 | 5.05 | 5.55 | 5.05 | 5.30 | 3.77 | 6.00% | 34,830 |
| Feb 24, 2026 | 5.90 | 6.00 | 5.00 | 5.00 | 3.56 | -13.79% | 118,894 |
| Feb 23, 2026 | 6.05 | 6.30 | 5.80 | 5.80 | 4.12 | -4.92% | 24,699 |
| Feb 20, 2026 | 6.10 | 6.30 | 5.95 | 6.10 | 4.34 | 2.52% | 48,220 |
| Feb 19, 2026 | 6.00 | 6.30 | 5.90 | 5.95 | 4.23 | -3.25% | 22,326 |
| Feb 18, 2026 | 5.90 | 6.65 | 5.80 | 6.15 | 4.37 | 3.36% | 138,100 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 4.23 | - | 20,105 |
| Feb 16, 2026 | 6.05 | 6.05 | 5.45 | 5.95 | 4.23 | 2.59% | 37,796 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.35 | 5.80 | 4.12 | - | 101,776 |
| Feb 12, 2026 | 6.75 | 6.75 | 5.80 | 5.80 | 4.12 | -12.78% | 121,248 |
| Feb 11, 2026 | 7.20 | 7.20 | 6.45 | 6.65 | 4.73 | -10.14% | 181,285 |
| Feb 10, 2026 | 7.30 | 7.60 | 7.25 | 7.40 | 5.26 | -0.67% | 50,620 |
| Feb 9, 2026 | 7.60 | 7.60 | 7.20 | 7.45 | 5.30 | -1.97% | 57,871 |
| Feb 6, 2026 | 7.45 | 7.75 | 7.45 | 7.60 | 5.40 | 1.33% | 25,547 |
| Feb 5, 2026 | 7.55 | 7.85 | 7.35 | 7.50 | 5.33 | -1.32% | 53,470 |
| Feb 4, 2026 | 7.65 | 7.85 | 7.45 | 7.60 | 5.40 | - | 56,145 |
| Feb 3, 2026 | 7.70 | 7.90 | 7.55 | 7.60 | 5.40 | -1.94% | 27,853 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.60 | 7.75 | 5.51 | -2.52% | 43,837 |
| Jan 30, 2026 | 7.95 | 8.10 | 7.85 | 7.95 | 5.65 | - | 23,295 |
| Jan 29, 2026 | 8.10 | 8.30 | 7.80 | 7.95 | 5.65 | - | 36,725 |
| Jan 28, 2026 | 8.00 | 8.10 | 7.75 | 7.95 | 5.65 | -2.45% | 35,417 |
| Jan 27, 2026 | 8.45 | 8.45 | 7.80 | 8.15 | 5.80 | -1.81% | 100,904 |
| Jan 26, 2026 | 8.35 | 8.55 | 8.25 | 8.30 | 5.90 | -1.19% | 31,463 |
| Jan 23, 2026 | 8.50 | 8.70 | 8.25 | 8.40 | 5.97 | - | 53,277 |
| Jan 22, 2026 | 8.50 | 8.65 | 8.30 | 8.40 | 5.97 | 3.70% | 65,173 |
| Jan 21, 2026 | 8.65 | 8.70 | 8.00 | 8.10 | 5.76 | -2.41% | 37,742 |
| Jan 20, 2026 | 8.30 | 8.70 | 8.25 | 8.30 | 5.90 | - | 46,502 |
| Jan 19, 2026 | 8.60 | 8.70 | 8.10 | 8.30 | 5.90 | -3.49% | 70,578 |
| Jan 16, 2026 | 8.60 | 8.90 | 8.55 | 8.60 | 6.12 | -0.58% | 45,819 |
| Jan 15, 2026 | 8.75 | 8.95 | 8.65 | 8.65 | 6.15 | 0.58% | 21,180 |
| Jan 14, 2026 | 9.00 | 9.05 | 8.35 | 8.60 | 6.12 | -4.97% | 103,831 |
| Jan 13, 2026 | 9.20 | 9.20 | 8.70 | 9.05 | 6.44 | -2.16% | 67,451 |
| Jan 12, 2026 | 9.40 | 9.50 | 9.00 | 9.25 | 6.58 | 2.78% | 64,901 |
| Jan 9, 2026 | 9.25 | 9.30 | 8.70 | 9.00 | 6.40 | -3.23% | 96,541 |
| Jan 8, 2026 | 9.15 | 10.50 | 9.15 | 9.30 | 6.61 | 2.20% | 210,625 |
| Jan 7, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 6.47 | 4.60% | 85,826 |
| Jan 6, 2026 | 9.10 | 9.50 | 8.30 | 8.70 | 6.19 | -2.25% | 115,915 |
| Jan 5, 2026 | 8.45 | 9.10 | 8.45 | 8.90 | 6.33 | 9.20% | 107,816 |
| Jan 2, 2026 | 7.10 | 8.15 | 7.10 | 8.15 | 5.80 | 13.99% | 93,135 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.05 | 7.15 | 5.08 | -0.69% | 56,540 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.10 | 7.20 | 5.12 | -4.64% | 74,563 |
| Dec 23, 2025 | 7.50 | 7.55 | 7.20 | 7.55 | 5.37 | -1.31% | 114,498 |
| Dec 22, 2025 | 7.55 | 7.80 | 7.45 | 7.65 | 5.44 | -1.92% | 59,531 |
| Dec 19, 2025 | 8.25 | 8.55 | 7.50 | 7.80 | 5.55 | -1.89% | 83,479 |
| Dec 18, 2025 | 8.15 | 8.20 | 7.75 | 7.95 | 5.65 | -2.45% | 46,764 |
| Dec 17, 2025 | 8.05 | 8.70 | 8.00 | 8.15 | 5.80 | 1.24% | 45,780 |
| Dec 16, 2025 | 8.40 | 8.40 | 8.00 | 8.05 | 5.72 | -5.29% | 25,581 |
| Dec 15, 2025 | 8.40 | 8.60 | 8.25 | 8.50 | 6.04 | 0.59% | 27,549 |
| Dec 12, 2025 | 8.55 | 8.60 | 8.35 | 8.45 | 6.01 | -1.74% | 32,145 |
| Dec 11, 2025 | 8.40 | 8.80 | 8.40 | 8.60 | 6.12 | 1.78% | 26,296 |
| Dec 10, 2025 | 8.65 | 8.90 | 8.40 | 8.45 | 6.01 | -5.06% | 16,913 |
| Dec 9, 2025 | 8.75 | 8.95 | 8.50 | 8.90 | 6.33 | 1.71% | 22,160 |
| Dec 8, 2025 | 8.75 | 8.95 | 8.75 | 8.75 | 6.22 | - | 11,801 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.55 | 8.75 | 6.22 | -1.69% | 38,481 |
| Dec 4, 2025 | 9.05 | 9.10 | 8.55 | 8.90 | 6.33 | -0.56% | 45,776 |
| Dec 3, 2025 | 9.00 | 9.20 | 8.70 | 8.95 | 6.36 | -1.10% | 29,670 |
| Dec 2, 2025 | 9.50 | 9.50 | 8.65 | 9.05 | 6.44 | -4.74% | 59,971 |
| Dec 1, 2025 | 10.30 | 10.30 | 8.95 | 9.50 | 6.76 | -8.65% | 100,807 |
| Nov 28, 2025 | 10.00 | 10.50 | 10.00 | 10.40 | 7.40 | 5.58% | 133,355 |
| Nov 27, 2025 | 8.65 | 10.00 | 8.65 | 9.85 | 7.00 | 17.26% | 156,807 |