Københavns Lufthavne A/S (CPH:KBHL)
Denmark
· Delayed Price · Currency is DKK 6,640.00
+20.00 (0.30%)
Sep 26, 2025, 4:51 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,660.00 | 6,680.00 | 6,640.00 | 6,640.00 | 6,640.00 | - | 71 |
| Sep 25, 2025 | 6,700.00 | 6,700.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.60% | 35 |
| Sep 24, 2025 | 6,660.00 | 6,700.00 | 6,660.00 | 6,680.00 | 6,680.00 | -0.30% | 31 |
| Sep 23, 2025 | 6,680.00 | 6,700.00 | 6,640.00 | 6,700.00 | 6,700.00 | - | 45 |
| Sep 22, 2025 | 6,680.00 | 6,700.00 | 6,680.00 | 6,700.00 | 6,700.00 | 0.30% | 29 |
| Sep 19, 2025 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.60% | 39 |
| Sep 18, 2025 | 6,680.00 | 6,720.00 | 6,680.00 | 6,720.00 | 6,720.00 | 0.60% | 44 |
| Sep 17, 2025 | 6,680.00 | 6,700.00 | 6,680.00 | 6,680.00 | 6,680.00 | - | 35 |
| Sep 16, 2025 | 6,660.00 | 6,720.00 | 6,660.00 | 6,680.00 | 6,680.00 | - | 55 |
| Sep 15, 2025 | 6,680.00 | 6,700.00 | 6,660.00 | 6,680.00 | 6,680.00 | - | 40 |
| Sep 12, 2025 | 6,720.00 | 6,720.00 | 6,660.00 | 6,680.00 | 6,680.00 | -0.60% | 43 |
| Sep 11, 2025 | 6,680.00 | 6,720.00 | 6,680.00 | 6,720.00 | 6,720.00 | 0.60% | 82 |
| Sep 10, 2025 | 6,700.00 | 6,720.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.60% | 22 |
| Sep 9, 2025 | 6,700.00 | 6,740.00 | 6,700.00 | 6,720.00 | 6,720.00 | - | 56 |
| Sep 8, 2025 | 6,660.00 | 6,720.00 | 6,660.00 | 6,720.00 | 6,720.00 | 0.90% | 13 |
| Sep 5, 2025 | 6,720.00 | 6,720.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.60% | 125 |
| Sep 4, 2025 | 6,680.00 | 6,720.00 | 6,660.00 | 6,700.00 | 6,700.00 | - | 55 |
| Sep 3, 2025 | 6,680.00 | 6,720.00 | 6,680.00 | 6,700.00 | 6,700.00 | - | 60 |
| Sep 2, 2025 | 6,700.00 | 6,720.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.60% | 31 |
| Sep 1, 2025 | 6,640.00 | 6,720.00 | 6,640.00 | 6,660.00 | 6,660.00 | -2.35% | 66 |
| Aug 29, 2025 | 6,640.00 | 6,820.00 | 6,620.00 | 6,820.00 | 6,820.00 | 3.02% | 530 |
| Aug 28, 2025 | 6,640.00 | 6,660.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.30% | 117 |
| Aug 27, 2025 | 6,660.00 | 6,660.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.30% | 89 |
| Aug 26, 2025 | 6,640.00 | 6,660.00 | 6,640.00 | 6,660.00 | 6,660.00 | 0.60% | 51 |
| Aug 25, 2025 | 6,620.00 | 6,660.00 | 6,620.00 | 6,620.00 | 6,620.00 | 0.30% | 100 |
| Aug 22, 2025 | 6,620.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.60% | 243 |
| Aug 21, 2025 | 6,620.00 | 6,660.00 | 6,620.00 | 6,640.00 | 6,640.00 | - | 26 |
| Aug 20, 2025 | 6,640.00 | 6,660.00 | 6,620.00 | 6,640.00 | 6,640.00 | - | 33 |
| Aug 19, 2025 | 6,640.00 | 6,660.00 | 6,620.00 | 6,640.00 | 6,640.00 | - | 55 |
| Aug 18, 2025 | 6,640.00 | 6,660.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.60% | 33 |
| Aug 15, 2025 | 6,680.00 | 6,680.00 | 6,640.00 | 6,680.00 | 6,680.00 | 0.30% | 11 |
| Aug 14, 2025 | 6,660.00 | 6,680.00 | 6,660.00 | 6,660.00 | 6,660.00 | - | 21 |
| Aug 13, 2025 | 6,640.00 | 6,660.00 | 6,640.00 | 6,660.00 | 6,660.00 | - | 49 |
| Aug 12, 2025 | 6,680.00 | 6,680.00 | 6,620.00 | 6,660.00 | 6,660.00 | -0.30% | 161 |
| Aug 11, 2025 | 6,580.00 | 6,700.00 | 6,560.00 | 6,680.00 | 6,680.00 | 1.52% | 510 |
| Aug 8, 2025 | 6,560.00 | 6,600.00 | 6,560.00 | 6,580.00 | 6,580.00 | 0.30% | 147 |
| Aug 7, 2025 | 6,600.00 | 6,600.00 | 6,560.00 | 6,560.00 | 6,560.00 | - | 55 |
| Aug 6, 2025 | 6,600.00 | 6,600.00 | 6,540.00 | 6,560.00 | 6,560.00 | -0.30% | 104 |
| Aug 5, 2025 | 6,560.00 | 6,600.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.30% | 116 |
| Aug 4, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 98 |
| Aug 1, 2025 | 6,640.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 177 |
| Jul 31, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.30% | 82 |
| Jul 30, 2025 | 6,660.00 | 6,660.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.60% | 200 |
| Jul 29, 2025 | 6,660.00 | 6,660.00 | 6,620.00 | 6,660.00 | 6,660.00 | - | 160 |
| Jul 28, 2025 | 6,640.00 | 6,680.00 | 6,640.00 | 6,660.00 | 6,660.00 | - | 82 |
| Jul 25, 2025 | 6,640.00 | 6,660.00 | 6,640.00 | 6,660.00 | 6,660.00 | - | 36 |
| Jul 24, 2025 | 6,620.00 | 6,660.00 | 6,620.00 | 6,660.00 | 6,660.00 | 0.30% | 102 |
| Jul 23, 2025 | 6,660.00 | 6,680.00 | 6,640.00 | 6,640.00 | 6,640.00 | - | 70 |
| Jul 22, 2025 | 6,640.00 | 6,680.00 | 6,640.00 | 6,640.00 | 6,640.00 | - | 113 |
| Jul 21, 2025 | 6,640.00 | 6,660.00 | 6,620.00 | 6,640.00 | 6,640.00 | 0.30% | 161 |