Danish Aerospace Company A/S (CPH:DAC)
Denmark · Delayed Price · Currency is DKK 4.240
0.00 (0.00%)
At close: Mar 27, 2026
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |