Danish Aerospace and Defence Company A/S DADC
OMXCOP · Denmark · Electronic Technology
DKK 2.52-0.22 (-8.03%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 2.52 | -8.03% | DKK 2.71 | DKK 2.71 | DKK 2.40 | 208.98K |
| 2026-09-30 | DKK 2.74 | -3.18% | DKK 2.83 | DKK 2.85 | DKK 2.61 | 92.97K |
| 2026-09-29 | DKK 2.83 | -0.88% | DKK 2.86 | DKK 2.92 | DKK 2.83 | 57.70K |
| 2026-09-28 | DKK 2.86 | -2.23% | DKK 2.91 | DKK 2.91 | DKK 2.85 | 39.93K |
| 2026-09-25 | DKK 2.92 | +0.17% | DKK 2.91 | DKK 2.97 | DKK 2.90 | 35.72K |
| 2026-09-24 | DKK 2.91 | -0.68% | DKK 2.93 | DKK 2.98 | DKK 2.91 | 27.12K |
| 2026-09-23 | DKK 2.93 | -1.68% | DKK 2.98 | DKK 3.00 | DKK 2.93 | 44.18K |
| 2026-09-22 | DKK 2.98 | -2.45% | DKK 3.05 | DKK 3.05 | DKK 2.91 | 39.61K |
| 2026-09-21 | DKK 3.06 | +0.33% | DKK 3.05 | DKK 3.07 | DKK 2.92 | 88.29K |
| 2026-09-18 | DKK 3.05 | -0.16% | DKK 3.04 | DKK 3.09 | DKK 3.01 | 25.02K |
| 2026-09-17 | DKK 3.06 | -0.16% | DKK 3.06 | DKK 3.09 | DKK 3.01 | 28.39K |
| 2026-09-16 | DKK 3.06 | +0.99% | DKK 3.04 | DKK 3.15 | DKK 3.04 | 17.01K |
| 2026-09-15 | DKK 3.03 | +0.33% | DKK 3.02 | DKK 3.21 | DKK 3.01 | 15.59K |
| 2026-09-14 | DKK 3.02 | -0.98% | DKK 3.05 | DKK 3.09 | DKK 3.00 | 40.77K |
| 2026-09-11 | DKK 3.05 | 0.00% | DKK 3.06 | DKK 3.11 | DKK 3.05 | 50.52K |
| 2026-09-10 | DKK 3.05 | +0.66% | DKK 3.11 | DKK 3.11 | DKK 3.04 | 22.60K |
| 2026-09-09 | DKK 3.03 | 0.00% | DKK 3.03 | DKK 3.11 | DKK 3.03 | 28.39K |
| 2026-09-08 | DKK 3.03 | +0.66% | DKK 3.01 | DKK 3.10 | DKK 3.01 | 42.27K |
| 2026-09-07 | DKK 3.01 | -3.99% | DKK 3.13 | DKK 3.14 | DKK 3.00 | 71.89K |
| 2026-09-04 | DKK 3.13 | -0.48% | DKK 3.15 | DKK 3.20 | DKK 3.13 | 26.90K |
| 2026-09-03 | DKK 3.15 | +1.45% | DKK 3.11 | DKK 3.17 | DKK 3.03 | 48.63K |
| 2026-09-02 | DKK 3.11 | +0.16% | DKK 3.10 | DKK 3.17 | DKK 3.08 | 31.82K |
| 2026-09-01 | DKK 3.10 | -0.64% | DKK 3.12 | DKK 3.15 | DKK 3.08 | 60.37K |
| 2026-08-31 | DKK 3.12 | -3.11% | DKK 3.20 | DKK 3.26 | DKK 3.10 | 70.30K |
| 2026-08-28 | DKK 3.22 | +0.94% | DKK 3.15 | DKK 3.26 | DKK 3.13 | 68.44K |
| 2026-08-27 | DKK 3.19 | -0.31% | DKK 3.14 | DKK 3.22 | DKK 3.10 | 100.60K |
| 2026-08-26 | DKK 3.20 | -2.44% | DKK 3.26 | DKK 3.35 | DKK 3.10 | 157.01K |
| 2026-08-25 | DKK 3.28 | -11.83% | DKK 3.51 | DKK 3.69 | DKK 2.90 | 564.31K |
| 2026-08-24 | DKK 3.72 | -2.87% | DKK 3.85 | DKK 3.91 | DKK 3.62 | 49.98K |
| 2026-08-21 | DKK 3.83 | +0.26% | DKK 3.83 | DKK 3.99 | DKK 3.71 | 110.95K |
| 2026-08-20 | DKK 3.82 | -3.29% | DKK 3.90 | DKK 3.98 | DKK 3.76 | 101.73K |
| 2026-08-19 | DKK 3.95 | -3.07% | DKK 3.97 | DKK 4.19 | DKK 3.87 | 107.39K |
| 2026-08-18 | DKK 4.07 | +14.31% | DKK 3.56 | DKK 4.25 | DKK 3.56 | 381.70K |
| 2026-08-17 | DKK 3.57 | +0.99% | DKK 3.54 | DKK 3.60 | DKK 3.49 | 39.44K |
| 2026-08-14 | DKK 3.53 | -0.70% | DKK 3.51 | DKK 3.55 | DKK 3.45 | 66.10K |
| 2026-08-13 | DKK 3.56 | -2.74% | DKK 3.66 | DKK 3.68 | DKK 3.55 | 63.74K |
| 2026-08-12 | DKK 3.65 | -0.68% | DKK 3.65 | DKK 3.69 | DKK 3.57 | 81.03K |
| 2026-08-11 | DKK 3.68 | +0.27% | DKK 3.70 | DKK 3.70 | DKK 3.62 | 13.08K |
| 2026-08-10 | DKK 3.67 | 0.00% | DKK 3.66 | DKK 3.67 | DKK 3.62 | 15.75K |
| 2026-08-07 | DKK 3.67 | -1.48% | DKK 3.69 | DKK 3.75 | DKK 3.63 | 36.42K |
| 2026-08-06 | DKK 3.72 | +0.95% | DKK 3.66 | DKK 3.73 | DKK 3.65 | 18.07K |
| 2026-08-05 | DKK 3.69 | -0.14% | DKK 3.67 | DKK 3.79 | DKK 3.64 | 51.63K |
| 2026-08-04 | DKK 3.69 | +2.64% | DKK 3.60 | DKK 3.81 | DKK 3.60 | 55.78K |
| 2026-08-03 | DKK 3.60 | -0.69% | DKK 3.63 | DKK 3.85 | DKK 3.60 | 57.48K |
| 2026-07-31 | DKK 3.63 | -3.07% | DKK 3.80 | DKK 3.85 | DKK 3.63 | 94.31K |
| 2026-07-30 | DKK 3.74 | -1.58% | DKK 3.80 | DKK 3.84 | DKK 3.74 | 9.58K |
| 2026-07-29 | DKK 3.80 | +3.54% | DKK 3.74 | DKK 3.91 | DKK 3.60 | 48.23K |
| 2026-07-28 | DKK 3.67 | -0.94% | DKK 3.70 | DKK 3.78 | DKK 3.65 | 37.03K |
| 2026-07-27 | DKK 3.70 | +0.14% | DKK 3.76 | DKK 3.88 | DKK 3.70 | 68.35K |
| 2026-07-24 | DKK 3.70 | +7.25% | DKK 3.44 | DKK 3.89 | DKK 3.44 | 50.22K |
| 2026-07-23 | DKK 3.45 | -4.96% | DKK 3.60 | DKK 3.60 | DKK 3.40 | 57.12K |
| 2026-07-22 | DKK 3.63 | -2.16% | DKK 3.71 | DKK 3.77 | DKK 3.43 | 209.28K |
| 2026-07-21 | DKK 3.71 | -4.13% | DKK 3.87 | DKK 3.93 | DKK 3.68 | 117.83K |
| 2026-07-20 | DKK 3.87 | -2.03% | DKK 3.95 | DKK 3.99 | DKK 3.86 | 34.00K |
| 2026-07-17 | DKK 3.95 | +2.46% | DKK 3.86 | DKK 4.00 | DKK 3.81 | 42.71K |
| 2026-07-16 | DKK 3.86 | -2.16% | DKK 3.94 | DKK 4.01 | DKK 3.80 | 35.18K |
| 2026-07-15 | DKK 3.94 | -1.87% | DKK 4.01 | DKK 4.01 | DKK 3.85 | 62.56K |
| 2026-07-14 | DKK 4.01 | +6.92% | DKK 3.76 | DKK 4.13 | DKK 3.76 | 49.50K |
| 2026-07-13 | DKK 3.76 | -3.22% | DKK 3.86 | DKK 3.88 | DKK 3.75 | 37.89K |
| 2026-07-10 | DKK 3.88 | -3.36% | DKK 3.96 | DKK 4.10 | DKK 3.83 | 99.79K |
| 2026-07-09 | DKK 4.01 | +5.10% | DKK 3.83 | DKK 4.12 | DKK 3.81 | 92.22K |
| 2026-07-08 | DKK 3.82 | -4.98% | DKK 4.03 | DKK 4.03 | DKK 3.80 | 149.87K |
| 2026-07-07 | DKK 4.02 | -0.99% | DKK 4.07 | DKK 4.14 | DKK 3.99 | 71.20K |
| 2026-07-06 | DKK 4.06 | -1.58% | DKK 4.13 | DKK 4.13 | DKK 4.05 | 72.22K |
| 2026-07-03 | DKK 4.13 | -2.37% | DKK 4.22 | DKK 4.22 | DKK 4.07 | 61.15K |
| 2026-07-02 | DKK 4.22 | +1.81% | DKK 4.16 | DKK 4.35 | DKK 4.11 | 154.73K |
| 2026-07-01 | DKK 4.15 | -5.03% | DKK 4.37 | DKK 4.49 | DKK 4.11 | 73.42K |
| 2026-06-30 | DKK 4.37 | +3.80% | DKK 4.24 | DKK 4.39 | DKK 4.22 | 106.50K |
| 2026-06-29 | DKK 4.21 | +0.48% | DKK 4.20 | DKK 4.36 | DKK 4.06 | 115.84K |
| 2026-06-26 | DKK 4.19 | -0.83% | DKK 4.17 | DKK 4.39 | DKK 4.09 | 83.15K |
| 2026-06-25 | DKK 4.22 | +5.62% | DKK 4.02 | DKK 4.41 | DKK 4.02 | 307.16K |
| 2026-06-24 | DKK 4.00 | -7.62% | DKK 4.20 | DKK 4.32 | DKK 4.00 | 191.41K |
| 2026-06-23 | DKK 4.33 | -6.68% | DKK 4.64 | DKK 4.86 | DKK 4.00 | 276.45K |
| 2026-06-22 | DKK 4.64 | -8.30% | DKK 5.13 | DKK 5.47 | DKK 4.46 | 290.93K |
| 2026-06-19 | DKK 5.06 | +2.64% | DKK 5.09 | DKK 5.14 | DKK 4.90 | 148.07K |
| 2026-06-18 | DKK 4.93 | -8.36% | DKK 5.37 | DKK 5.38 | DKK 4.93 | 199.23K |
| 2026-06-17 | DKK 5.38 | -0.74% | DKK 5.41 | DKK 5.60 | DKK 4.91 | 447.88K |
| 2026-06-16 | DKK 5.42 | -9.67% | DKK 6.01 | DKK 6.19 | DKK 5.42 | 430.24K |
| 2026-06-15 | DKK 6.00 | -7.83% | DKK 6.70 | DKK 6.76 | DKK 5.49 | 705.06K |
| 2026-06-12 | DKK 6.51 | -1.21% | DKK 6.93 | DKK 7.28 | DKK 6.20 | 758.15K |
| 2026-06-11 | DKK 6.59 | +17.68% | DKK 5.62 | DKK 6.68 | DKK 5.61 | 664.12K |
| 2026-06-10 | DKK 5.60 | -5.41% | DKK 5.90 | DKK 5.90 | DKK 5.25 | 443.01K |
| 2026-06-09 | DKK 5.92 | -7.64% | DKK 6.41 | DKK 6.88 | DKK 5.36 | 693.65K |
| 2026-06-08 | DKK 6.41 | -4.33% | DKK 6.81 | DKK 6.99 | DKK 6.03 | 425.46K |
| 2026-06-04 | DKK 6.70 | -4.69% | DKK 7.07 | DKK 7.24 | DKK 6.55 | 378.78K |
| 2026-06-03 | DKK 7.03 | +6.52% | DKK 6.79 | DKK 7.38 | DKK 6.50 | 580.21K |
| 2026-06-02 | DKK 6.60 | -16.67% | DKK 7.98 | DKK 8.15 | DKK 6.17 | 1.54M |
| 2026-06-01 | DKK 7.92 | +11.24% | DKK 7.50 | DKK 8.20 | DKK 7.26 | 808.02K |
| 2026-05-29 | DKK 7.12 | -3.13% | DKK 7.56 | DKK 8.45 | DKK 6.55 | 1.88M |
| 2026-05-28 | DKK 7.35 | +18.74% | DKK 6.41 | DKK 7.44 | DKK 6.40 | 1.49M |