Danish Aerospace Company A/S (CPH:DAC)
Denmark · Delayed Price · Currency is DKK 3.030
-0.040 (-1.30%)
May 8, 2026, 4:59 PM CET
Danish Aerospace Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.09 | 3.09 | 3.01 | 3.07 | - | - | 33,268 |
| May 7, 2026 | 3.06 | 3.09 | 3.00 | 3.07 | 3.07 | 0.16% | 118,583 |
| May 6, 2026 | 3.10 | 3.17 | 3.00 | 3.07 | 3.07 | -2.39% | 161,184 |
| May 5, 2026 | 3.06 | 3.25 | 3.06 | 3.14 | 3.14 | 3.29% | 61,303 |
| May 4, 2026 | 3.18 | 3.18 | 3.01 | 3.04 | 3.04 | -4.10% | 67,551 |
| May 1, 2026 | 3.22 | 3.27 | 3.14 | 3.17 | 3.17 | 0.63% | 61,360 |
| Apr 30, 2026 | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | 1.29% | 63,799 |
| Apr 29, 2026 | 3.11 | 3.29 | 3.10 | 3.11 | 3.11 | 0.16% | 110,851 |
| Apr 28, 2026 | 3.11 | 3.31 | 3.10 | 3.11 | 3.11 | 0.49% | 57,115 |
| Apr 27, 2026 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | -1.44% | 78,833 |
| Apr 24, 2026 | 3.20 | 3.31 | 3.01 | 3.14 | 3.14 | -2.49% | 165,505 |
| Apr 23, 2026 | 3.33 | 3.33 | 3.11 | 3.22 | 3.22 | 1.10% | 70,119 |
| Apr 22, 2026 | 3.28 | 3.32 | 3.04 | 3.18 | 3.18 | -2.90% | 145,676 |
| Apr 21, 2026 | 3.38 | 3.45 | 3.21 | 3.28 | 3.28 | -0.76% | 172,420 |
| Apr 20, 2026 | 3.06 | 3.49 | 2.81 | 3.30 | 3.30 | -32.65% | 1,355,326 |
| Apr 17, 2026 | 5.00 | 5.29 | 4.80 | 4.90 | 4.90 | -1.90% | 31,125 |
| Apr 16, 2026 | 4.84 | 5.09 | 4.61 | 5.00 | 5.00 | -0.10% | 24,758 |
| Apr 15, 2026 | 5.36 | 5.36 | 4.50 | 5.00 | 5.00 | -6.89% | 34,555 |
| Apr 14, 2026 | 4.61 | 6.25 | 4.61 | 5.37 | 5.37 | 16.74% | 70,465 |
| Apr 13, 2026 | 4.30 | 4.62 | 4.30 | 4.60 | 4.60 | 6.98% | 24,653 |
| Apr 10, 2026 | 4.49 | 4.49 | 4.09 | 4.30 | 4.30 | -4.34% | 22,133 |
| Apr 9, 2026 | 4.50 | 4.55 | 3.74 | 4.50 | 4.50 | 4.53% | 18,935 |
| Apr 8, 2026 | 3.86 | 5.00 | 3.86 | 4.30 | 4.30 | 12.71% | 80,344 |
| Apr 7, 2026 | 3.68 | 3.90 | 3.68 | 3.82 | 3.82 | 3.67% | 26,941 |
| Apr 1, 2026 | 3.68 | 3.88 | 3.32 | 3.68 | 3.68 | - | 58,325 |
| Mar 31, 2026 | 3.70 | 3.88 | 3.30 | 3.68 | 3.68 | -5.64% | 46,881 |
| Mar 30, 2026 | 4.24 | 4.24 | 3.60 | 3.90 | 3.90 | -8.02% | 27,407 |
| 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 |