Danish Aerospace and Defence Company A/S (CPH:DADC)
Denmark · Delayed Price · Currency is DKK 3.670
-0.035 (-0.94%)
Jul 28, 2026, 4:52 PM CET
CPH:DADC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.71 | 3.78 | 3.65 | 3.67 | 3.67 | -0.94% | 37,032 |
| Jul 27, 2026 | 3.76 | 3.88 | 3.70 | 3.71 | 3.71 | 0.14% | 68,353 |
| Jul 24, 2026 | 3.45 | 3.90 | 3.45 | 3.70 | 3.70 | 7.25% | 50,222 |
| Jul 23, 2026 | 3.60 | 3.60 | 3.41 | 3.45 | 3.45 | -4.96% | 57,115 |
| Jul 22, 2026 | 3.71 | 3.77 | 3.43 | 3.63 | 3.63 | -2.16% | 209,281 |
| Jul 21, 2026 | 3.87 | 3.94 | 3.69 | 3.71 | 3.71 | -4.13% | 117,834 |
| Jul 20, 2026 | 3.95 | 4.00 | 3.86 | 3.87 | 3.87 | -2.03% | 34,003 |
| Jul 17, 2026 | 3.86 | 4.00 | 3.81 | 3.95 | 3.95 | 2.46% | 42,713 |
| Jul 16, 2026 | 3.94 | 4.01 | 3.80 | 3.86 | 3.86 | -2.16% | 35,182 |
| Jul 15, 2026 | 4.01 | 4.01 | 3.85 | 3.94 | 3.94 | -1.87% | 62,558 |
| Jul 14, 2026 | 3.76 | 4.13 | 3.76 | 4.02 | 4.02 | 6.92% | 49,497 |
| Jul 13, 2026 | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | -3.22% | 37,887 |
| Jul 10, 2026 | 3.97 | 4.10 | 3.83 | 3.88 | 3.88 | -3.36% | 99,785 |
| Jul 9, 2026 | 3.83 | 4.12 | 3.81 | 4.02 | 4.02 | 5.10% | 92,219 |
| Jul 8, 2026 | 4.03 | 4.03 | 3.80 | 3.82 | 3.82 | -4.98% | 149,873 |
| Jul 7, 2026 | 4.08 | 4.14 | 4.00 | 4.02 | 4.02 | -0.99% | 71,195 |
| Jul 6, 2026 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -1.58% | 72,222 |
| Jul 3, 2026 | 4.23 | 4.23 | 4.08 | 4.13 | 4.13 | -2.37% | 61,145 |
| Jul 2, 2026 | 4.17 | 4.35 | 4.11 | 4.23 | 4.23 | 1.81% | 155,556 |
| Jul 1, 2026 | 4.37 | 4.50 | 4.11 | 4.15 | 4.15 | -5.03% | 73,424 |
| Jun 30, 2026 | 4.24 | 4.40 | 4.22 | 4.37 | 4.37 | 3.80% | 106,498 |
| Jun 29, 2026 | 4.20 | 4.36 | 4.06 | 4.21 | 4.21 | 0.48% | 115,844 |
| Jun 26, 2026 | 4.17 | 4.40 | 4.09 | 4.19 | 4.19 | -0.83% | 83,152 |
| Jun 25, 2026 | 4.02 | 4.41 | 4.02 | 4.23 | 4.23 | 5.62% | 307,160 |
| Jun 24, 2026 | 4.21 | 4.33 | 4.00 | 4.00 | 4.00 | -7.62% | 191,407 |
| Jun 23, 2026 | 4.64 | 4.86 | 4.00 | 4.33 | 4.33 | -6.68% | 276,451 |
| Jun 22, 2026 | 5.13 | 5.47 | 4.46 | 4.64 | 4.64 | -8.30% | 290,933 |
| Jun 19, 2026 | 5.09 | 5.14 | 4.90 | 5.06 | 5.06 | 2.64% | 148,070 |
| Jun 18, 2026 | 5.37 | 5.38 | 4.93 | 4.93 | 4.93 | -8.36% | 199,225 |
| Jun 17, 2026 | 5.41 | 5.60 | 4.91 | 5.38 | 5.38 | -0.74% | 447,882 |
| Jun 16, 2026 | 6.01 | 6.19 | 5.42 | 5.42 | 5.42 | -9.67% | 430,243 |
| Jun 15, 2026 | 6.70 | 6.76 | 5.49 | 6.00 | 6.00 | -7.83% | 731,698 |
| Jun 12, 2026 | 6.86 | 7.28 | 6.20 | 6.51 | 6.51 | -1.21% | 979,783 |
| Jun 11, 2026 | 5.62 | 6.68 | 5.61 | 6.59 | 6.59 | 17.68% | 669,619 |
| Jun 10, 2026 | 5.90 | 5.90 | 5.25 | 5.60 | 5.60 | -5.41% | 443,008 |
| Jun 9, 2026 | 6.41 | 6.88 | 5.36 | 5.92 | 5.92 | -7.64% | 693,646 |
| Jun 8, 2026 | 6.81 | 6.99 | 6.03 | 6.41 | 6.41 | -4.33% | 425,463 |
| Jun 4, 2026 | 7.07 | 7.24 | 6.55 | 6.70 | 6.70 | -4.69% | 382,087 |
| Jun 3, 2026 | 6.79 | 7.38 | 6.50 | 7.03 | 7.03 | 6.52% | 580,213 |
| Jun 2, 2026 | 7.98 | 8.15 | 6.17 | 6.60 | 6.60 | -16.67% | 1,544,751 |
| Jun 1, 2026 | 7.50 | 8.20 | 7.26 | 7.92 | 7.92 | 11.24% | 808,019 |
| May 29, 2026 | 7.56 | 8.45 | 6.55 | 7.12 | 7.12 | -3.13% | 1,876,613 |
| 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 |