Danish Aerospace and Defence Company A/S (CPH:DADC)
Denmark · Delayed Price · Currency is DKK 2.360
+0.010 (0.43%)
Oct 16, 2026, 4:59 PM CET
CPH:DADC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.35 | 2.46 | 2.31 | 2.36 | 2.36 | 0.43% | 41,407 |
| Oct 15, 2026 | 2.46 | 2.46 | 2.30 | 2.35 | 2.35 | -4.47% | 58,058 |
| Oct 14, 2026 | 2.56 | 2.58 | 2.43 | 2.46 | 2.46 | -6.11% | 38,686 |
| Oct 13, 2026 | 2.69 | 2.69 | 2.53 | 2.62 | 2.62 | -1.69% | 32,771 |
| Oct 12, 2026 | 2.45 | 2.69 | 2.45 | 2.67 | 2.67 | 9.67% | 33,211 |
| Oct 9, 2026 | 2.40 | 2.58 | 2.40 | 2.43 | 2.43 | 0.83% | 43,776 |
| Oct 8, 2026 | 2.40 | 2.45 | 2.32 | 2.41 | 2.41 | -2.03% | 27,171 |
| Oct 7, 2026 | 2.64 | 2.70 | 2.43 | 2.46 | 2.46 | -6.64% | 47,699 |
| Oct 6, 2026 | 2.48 | 2.64 | 2.31 | 2.64 | 2.64 | 6.46% | 171,105 |
| Oct 5, 2026 | 2.31 | 2.64 | 2.28 | 2.48 | 2.48 | 3.34% | 38,685 |
| Oct 2, 2026 | 2.53 | 2.53 | 2.10 | 2.40 | 2.40 | -4.96% | 327,762 |
| Oct 1, 2026 | 2.72 | 2.72 | 2.40 | 2.52 | 2.52 | -8.03% | 208,980 |
| Sep 30, 2026 | 2.83 | 2.85 | 2.61 | 2.74 | 2.74 | -3.18% | 92,973 |
| Sep 29, 2026 | 2.86 | 2.92 | 2.83 | 2.83 | 2.83 | -0.88% | 57,697 |
| Sep 28, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -2.23% | 39,931 |
| 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 |