Danish Aerospace and Defence Company A/S (CPH:DADC)
Denmark · Delayed Price · Currency is DKK 2.920
+0.005 (0.17%)
Sep 25, 2026, 4:59 PM CET
CPH:DADC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.91 | 2.97 | 2.90 | 2.92 | 2.92 | 0.17% | 35,719 |
| Sep 24, 2026 | 2.94 | 2.98 | 2.91 | 2.92 | 2.92 | -0.68% | 27,119 |
| Sep 23, 2026 | 2.99 | 3.00 | 2.93 | 2.94 | 2.94 | -1.68% | 44,183 |
| Sep 22, 2026 | 3.05 | 3.05 | 2.91 | 2.99 | 2.99 | -2.45% | 39,606 |
| Sep 21, 2026 | 3.05 | 3.07 | 2.93 | 3.06 | 3.06 | 0.33% | 88,294 |
| Sep 18, 2026 | 3.04 | 3.09 | 3.01 | 3.05 | 3.05 | -0.16% | 25,016 |
| Sep 17, 2026 | 3.06 | 3.09 | 3.01 | 3.06 | 3.06 | -0.16% | 28,386 |
| Sep 16, 2026 | 3.04 | 3.15 | 3.04 | 3.06 | 3.06 | 0.99% | 17,005 |
| Sep 15, 2026 | 3.02 | 3.22 | 3.01 | 3.03 | 3.03 | 0.33% | 15,613 |
| Sep 14, 2026 | 3.05 | 3.09 | 3.00 | 3.02 | 3.02 | -0.98% | 40,766 |
| Sep 11, 2026 | 3.06 | 3.11 | 3.05 | 3.05 | 3.05 | - | 50,515 |
| Sep 10, 2026 | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | 0.66% | 22,595 |
| Sep 9, 2026 | 3.03 | 3.11 | 3.03 | 3.03 | 3.03 | - | 28,391 |
| Sep 8, 2026 | 3.01 | 3.10 | 3.01 | 3.03 | 3.03 | 0.66% | 42,269 |
| Sep 7, 2026 | 3.14 | 3.14 | 3.00 | 3.01 | 3.01 | -3.99% | 71,885 |
| Sep 4, 2026 | 3.16 | 3.20 | 3.13 | 3.14 | 3.14 | -0.48% | 26,897 |
| Sep 3, 2026 | 3.11 | 3.17 | 3.03 | 3.15 | 3.15 | 1.45% | 48,630 |
| Sep 2, 2026 | 3.10 | 3.18 | 3.08 | 3.11 | 3.11 | 0.16% | 31,820 |
| Sep 1, 2026 | 3.12 | 3.15 | 3.08 | 3.10 | 3.10 | -0.64% | 60,370 |
| Aug 31, 2026 | 3.20 | 3.26 | 3.10 | 3.12 | 3.12 | -3.11% | 70,298 |
| Aug 28, 2026 | 3.15 | 3.26 | 3.13 | 3.22 | 3.22 | 0.94% | 68,436 |
| Aug 27, 2026 | 3.15 | 3.23 | 3.10 | 3.19 | 3.19 | -0.31% | 100,600 |
| Aug 26, 2026 | 3.26 | 3.35 | 3.10 | 3.20 | 3.20 | -2.44% | 157,009 |
| Aug 25, 2026 | 3.51 | 3.70 | 2.90 | 3.28 | 3.28 | -11.83% | 564,311 |
| Aug 24, 2026 | 3.85 | 3.91 | 3.62 | 3.72 | 3.72 | -2.87% | 49,978 |
| Aug 21, 2026 | 3.83 | 4.00 | 3.71 | 3.83 | 3.83 | 0.26% | 110,950 |
| Aug 20, 2026 | 3.91 | 3.98 | 3.76 | 3.82 | 3.82 | -3.29% | 101,725 |
| Aug 19, 2026 | 3.97 | 4.19 | 3.87 | 3.95 | 3.95 | -3.07% | 107,393 |
| Aug 18, 2026 | 3.56 | 4.25 | 3.56 | 4.08 | 4.08 | 14.31% | 381,696 |
| Aug 17, 2026 | 3.54 | 3.60 | 3.49 | 3.57 | 3.57 | 0.99% | 39,439 |
| Aug 14, 2026 | 3.51 | 3.55 | 3.45 | 3.53 | 3.53 | -0.70% | 66,100 |
| Aug 13, 2026 | 3.66 | 3.68 | 3.55 | 3.56 | 3.56 | -2.74% | 63,736 |
| Aug 12, 2026 | 3.66 | 3.70 | 3.57 | 3.66 | 3.66 | -0.68% | 81,034 |
| Aug 11, 2026 | 3.70 | 3.70 | 3.62 | 3.68 | 3.68 | 0.27% | 13,084 |
| Aug 10, 2026 | 3.67 | 3.67 | 3.62 | 3.67 | 3.67 | - | 15,746 |
| Aug 7, 2026 | 3.70 | 3.75 | 3.63 | 3.67 | 3.67 | -1.48% | 36,417 |
| Aug 6, 2026 | 3.67 | 3.74 | 3.65 | 3.73 | 3.73 | 0.95% | 18,068 |
| Aug 5, 2026 | 3.68 | 3.79 | 3.64 | 3.69 | 3.69 | -0.14% | 51,633 |
| Aug 4, 2026 | 3.60 | 3.81 | 3.60 | 3.70 | 3.70 | 2.64% | 55,782 |
| Aug 3, 2026 | 3.63 | 3.85 | 3.60 | 3.60 | 3.60 | -0.69% | 57,475 |
| Jul 31, 2026 | 3.80 | 3.85 | 3.63 | 3.63 | 3.63 | -3.07% | 94,314 |
| Jul 30, 2026 | 3.80 | 3.84 | 3.74 | 3.74 | 3.74 | -1.58% | 9,575 |
| Jul 29, 2026 | 3.75 | 3.91 | 3.60 | 3.80 | 3.80 | 3.54% | 48,232 |
| 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 |