Danish Aerospace Company A/S (CPH:DAC)
Denmark · Delayed Price · Currency is DKK 11.10
+0.50 (4.72%)
Sep 17, 2025, 4:54 PM CET
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.00 | 10.80 | 10.00 | 10.60 | 10.60 | 6.53% | 140,367 |
| Sep 15, 2025 | 10.80 | 11.20 | 9.65 | 9.95 | 9.95 | -6.13% | 177,766 |
| Sep 12, 2025 | 9.50 | 10.90 | 9.35 | 10.60 | 10.60 | 10.99% | 174,918 |
| Sep 11, 2025 | 10.00 | 10.20 | 9.00 | 9.55 | 9.55 | -4.50% | 331,414 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -8.26% | 483,796 |
| Sep 9, 2025 | 11.20 | 11.90 | 10.30 | 10.90 | 10.90 | -2.68% | 226,957 |
| Sep 8, 2025 | 13.10 | 13.40 | 10.60 | 11.20 | 11.20 | -13.85% | 309,775 |
| Sep 5, 2025 | 12.70 | 13.70 | 12.30 | 13.00 | 13.00 | 2.36% | 150,558 |
| Sep 4, 2025 | 13.60 | 13.60 | 12.00 | 12.70 | 12.70 | -5.93% | 263,834 |
| Sep 3, 2025 | 13.60 | 14.10 | 13.20 | 13.50 | 13.50 | -0.74% | 138,303 |
| Sep 2, 2025 | 14.20 | 14.50 | 13.20 | 13.60 | 13.60 | -3.55% | 103,031 |
| Sep 1, 2025 | 13.90 | 14.70 | 13.70 | 14.10 | 14.10 | 5.22% | 184,852 |
| Aug 29, 2025 | 14.30 | 14.30 | 13.10 | 13.40 | 13.40 | -5.63% | 159,162 |
| Aug 28, 2025 | 14.80 | 15.10 | 13.10 | 14.20 | 14.20 | -2.74% | 287,670 |
| Aug 27, 2025 | 15.00 | 16.20 | 14.50 | 14.60 | 14.60 | -2.01% | 285,498 |
| Aug 26, 2025 | 14.20 | 15.60 | 14.20 | 14.90 | 14.90 | 5.67% | 383,524 |
| Aug 25, 2025 | 13.40 | 15.40 | 13.40 | 14.10 | 14.10 | 6.82% | 394,054 |
| Aug 22, 2025 | 15.80 | 15.80 | 12.20 | 13.20 | 13.20 | -19.02% | 594,419 |
| Aug 21, 2025 | 17.90 | 18.10 | 15.70 | 16.30 | 16.30 | -9.44% | 265,484 |
| Aug 20, 2025 | 16.50 | 18.70 | 16.50 | 18.00 | 18.00 | 9.76% | 359,323 |
| Aug 19, 2025 | 21.20 | 21.40 | 15.90 | 16.40 | 16.40 | -22.64% | 728,241 |
| Aug 18, 2025 | 18.50 | 21.60 | 18.50 | 21.20 | 21.20 | 16.48% | 447,281 |
| Aug 15, 2025 | 17.10 | 19.00 | 17.10 | 18.20 | 18.20 | 6.43% | 416,036 |
| Aug 14, 2025 | 15.80 | 17.50 | 15.80 | 17.10 | 17.10 | 10.32% | 318,077 |
| Aug 13, 2025 | 14.50 | 16.70 | 13.80 | 15.50 | 15.50 | 6.90% | 470,985 |
| Aug 12, 2025 | 13.30 | 14.50 | 13.30 | 14.50 | 14.50 | 10.69% | 249,640 |
| Aug 11, 2025 | 13.00 | 14.00 | 13.00 | 13.10 | 13.10 | 0.77% | 148,596 |
| Aug 8, 2025 | 13.90 | 14.00 | 12.50 | 13.00 | 13.00 | -5.80% | 172,313 |
| Aug 7, 2025 | 12.60 | 13.80 | 12.50 | 13.80 | 13.80 | 13.11% | 249,884 |
| Aug 6, 2025 | 11.70 | 12.70 | 11.70 | 12.20 | 12.20 | 6.09% | 144,446 |
| Aug 5, 2025 | 11.00 | 12.00 | 10.90 | 11.50 | 11.50 | 4.55% | 75,105 |
| Aug 4, 2025 | 10.90 | 11.10 | 10.60 | 11.00 | 11.00 | 3.77% | 46,514 |
| Aug 1, 2025 | 11.20 | 11.40 | 10.20 | 10.60 | 10.60 | -2.75% | 65,544 |
| Jul 31, 2025 | 10.90 | 11.50 | 10.60 | 10.90 | 10.90 | 5.83% | 127,609 |
| Jul 30, 2025 | 11.70 | 11.70 | 10.00 | 10.30 | 10.30 | -12.71% | 223,526 |
| Jul 29, 2025 | 12.60 | 12.60 | 10.80 | 11.80 | 11.80 | -6.35% | 137,790 |
| Jul 28, 2025 | 12.00 | 12.90 | 12.00 | 12.60 | 12.60 | 5.00% | 123,496 |
| Jul 25, 2025 | 12.80 | 14.50 | 12.00 | 12.00 | 12.00 | -6.25% | 384,257 |
| Jul 24, 2025 | 12.00 | 13.00 | 11.70 | 12.80 | 12.80 | 10.34% | 234,437 |
| Jul 23, 2025 | 11.40 | 11.80 | 11.30 | 11.60 | 11.60 | 5.45% | 163,947 |
| Jul 22, 2025 | 11.00 | 11.90 | 10.70 | 11.00 | 11.00 | - | 220,091 |
| Jul 21, 2025 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | 46,119 |
| Jul 18, 2025 | 11.00 | 11.00 | 10.40 | 10.60 | 10.60 | -3.64% | 91,769 |
| Jul 17, 2025 | 10.40 | 11.10 | 10.20 | 11.00 | 11.00 | 7.84% | 99,380 |
| Jul 16, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | 3.03% | 68,621 |
| Jul 15, 2025 | 9.55 | 10.40 | 9.55 | 9.90 | 9.90 | 4.21% | 61,468 |
| Jul 14, 2025 | 10.50 | 10.50 | 9.20 | 9.50 | 9.50 | -12.04% | 148,855 |
| Jul 11, 2025 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.86% | 69,115 |
| Jul 10, 2025 | 10.40 | 10.60 | 10.10 | 10.50 | 10.50 | 2.94% | 95,500 |
| Jul 9, 2025 | 9.80 | 10.80 | 9.80 | 10.20 | 10.20 | 6.25% | 170,758 |