Danish Aerospace and Defence Company A/S (CPH:DADC)
Denmark · Delayed Price · Currency is DKK 7.35
+1.16 (18.74%)
At close: May 28, 2026
CPH:DADC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.41 | 7.44 | 6.40 | 7.35 | 7.35 | 18.74% | 1,630,281 |
| May 27, 2026 | 5.07 | 6.80 | 5.07 | 6.19 | 6.19 | 28.42% | 3,288,255 |
| May 26, 2026 | 3.80 | 4.82 | 3.80 | 4.82 | 4.82 | 28.88% | 1,851,858 |
| May 22, 2026 | 3.73 | 3.84 | 3.54 | 3.74 | 3.74 | 2.75% | 314,483 |
| May 21, 2026 | 3.18 | 3.84 | 3.11 | 3.64 | 3.64 | 14.65% | 717,945 |
| May 20, 2026 | 3.30 | 3.31 | 3.12 | 3.18 | 3.18 | -3.79% | 116,045 |
| May 19, 2026 | 3.29 | 3.35 | 3.16 | 3.30 | 3.30 | 0.30% | 120,015 |
| May 18, 2026 | 3.02 | 3.48 | 3.02 | 3.29 | 3.29 | 9.85% | 281,209 |
| May 13, 2026 | 3.02 | 3.08 | 2.91 | 3.00 | 3.00 | -1.32% | 62,243 |
| May 12, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 72,105 |
| May 11, 2026 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | 0.83% | 78,937 |
| May 8, 2026 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -1.30% | 62,542 |
| 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 | 9.51% | 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 |