Danish Aerospace and Defence Company A/S (CPH:DADC)
Denmark · Delayed Price · Currency is DKK 3.110
-0.090 (-2.81%)
Aug 27, 2026, 2:44 PM CET
CPH:DADC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.15 | 3.20 | 3.10 | 3.19 | - | -0.31% | 36,938 |
| 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 |
| 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 |