Danish Aerospace Company A/S (CPH:DAC)
Denmark · Delayed Price · Currency is DKK 8.40
+0.80 (10.53%)
Nov 26, 2025, 4:53 PM CET
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.75 | 8.70 | 7.70 | 8.50 | - | 11.84% | 73,674 |
| 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 |
| Oct 8, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -3.81% | 88,584 |
| Oct 7, 2025 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -2.78% | 106,814 |
| Oct 6, 2025 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 85,803 |
| Oct 3, 2025 | 10.80 | 10.90 | 10.40 | 10.50 | 10.50 | -1.87% | 52,004 |
| Oct 2, 2025 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 41,617 |
| Oct 1, 2025 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | -0.94% | 44,800 |
| Sep 30, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 55,440 |
| Sep 29, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 63,896 |
| Sep 26, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -4.55% | 59,584 |
| Sep 25, 2025 | 10.90 | 11.10 | 10.60 | 11.00 | 11.00 | 2.80% | 69,143 |
| Sep 24, 2025 | 10.60 | 11.20 | 10.60 | 10.70 | 10.70 | 0.94% | 53,501 |
| Sep 23, 2025 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -2.75% | 82,369 |
| Sep 22, 2025 | 11.20 | 11.50 | 10.80 | 10.90 | 10.90 | -0.91% | 97,514 |
| Sep 19, 2025 | 10.80 | 11.20 | 10.70 | 11.00 | 11.00 | 3.77% | 69,985 |
| Sep 18, 2025 | 11.30 | 11.30 | 10.40 | 10.60 | 10.60 | -4.50% | 132,353 |