Danish Aerospace Company A/S (CPH:DAC)
Denmark · Delayed Price · Currency is DKK 9.30
+0.20 (2.20%)
Jan 8, 2026, 4:59 PM CET
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |