Danish Aerospace Company A/S (CPH:DAC)
Denmark · Delayed Price · Currency is DKK 7.75
+0.15 (1.97%)
Feb 4, 2026, 1:51 PM CET
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.70 | 7.90 | 7.55 | 7.60 | - | -1.94% | 27,853 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.60 | 7.75 | 7.75 | -2.52% | 43,837 |
| Jan 30, 2026 | 7.95 | 8.10 | 7.85 | 7.95 | 7.95 | - | 23,295 |
| Jan 29, 2026 | 8.10 | 8.30 | 7.80 | 7.95 | 7.95 | - | 36,725 |
| Jan 28, 2026 | 8.00 | 8.10 | 7.75 | 7.95 | 7.95 | -2.45% | 35,417 |
| Jan 27, 2026 | 8.45 | 8.45 | 7.80 | 8.15 | 8.15 | -1.81% | 100,904 |
| Jan 26, 2026 | 8.35 | 8.55 | 8.25 | 8.30 | 8.30 | -1.19% | 31,463 |
| Jan 23, 2026 | 8.50 | 8.70 | 8.25 | 8.40 | 8.40 | - | 53,277 |
| Jan 22, 2026 | 8.50 | 8.65 | 8.30 | 8.40 | 8.40 | 3.70% | 65,173 |
| Jan 21, 2026 | 8.65 | 8.70 | 8.00 | 8.10 | 8.10 | -2.41% | 37,742 |
| Jan 20, 2026 | 8.30 | 8.70 | 8.25 | 8.30 | 8.30 | - | 46,502 |
| Jan 19, 2026 | 8.60 | 8.70 | 8.10 | 8.30 | 8.30 | -3.49% | 70,578 |
| Jan 16, 2026 | 8.60 | 8.90 | 8.55 | 8.60 | 8.60 | -0.58% | 45,819 |
| Jan 15, 2026 | 8.75 | 8.95 | 8.65 | 8.65 | 8.65 | 0.58% | 21,180 |
| Jan 14, 2026 | 9.00 | 9.05 | 8.35 | 8.60 | 8.60 | -4.97% | 103,831 |
| Jan 13, 2026 | 9.20 | 9.20 | 8.70 | 9.05 | 9.05 | -2.16% | 67,451 |
| Jan 12, 2026 | 9.40 | 9.50 | 9.00 | 9.25 | 9.25 | 2.78% | 64,901 |
| Jan 9, 2026 | 9.25 | 9.30 | 8.70 | 9.00 | 9.00 | -3.23% | 96,541 |
| Jan 8, 2026 | 9.15 | 10.50 | 9.15 | 9.30 | 9.30 | 2.20% | 210,625 |
| 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 |