Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 6,640.00
-40.00 (-0.60%)
Dec 16, 2025, 3:45 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 0.30% | 10 |
| Dec 12, 2025 | 6,840.00 | 6,840.00 | 6,640.00 | 6,660.00 | 6,660.00 | -1.19% | 54 |
| Dec 11, 2025 | 6,760.00 | 6,820.00 | 6,720.00 | 6,740.00 | 6,740.00 | -0.30% | 25 |
| Dec 10, 2025 | 6,760.00 | 6,840.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.46% | 51 |
| Dec 9, 2025 | 6,900.00 | 6,900.00 | 6,820.00 | 6,860.00 | 6,860.00 | -0.58% | 17 |
| Dec 8, 2025 | 6,880.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | - | 74 |
| Dec 5, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 0.29% | 174 |
| Dec 4, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.29% | 140 |
| Dec 3, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 0.29% | 70 |
| Dec 2, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | - | 66 |
| Dec 1, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.29% | 10 |
| Nov 28, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 0.29% | 11 |
| Nov 27, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,880.00 | 6,880.00 | - | 33 |
| Nov 26, 2025 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | - | 15 |
| Nov 25, 2025 | 6,900.00 | 6,900.00 | 6,860.00 | 6,880.00 | 6,880.00 | -0.29% | 30 |
| Nov 24, 2025 | 6,860.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.58% | 117 |
| Nov 21, 2025 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 50 |
| Nov 20, 2025 | 6,900.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.58% | 24 |
| Nov 19, 2025 | 6,880.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.29% | 97 |
| Nov 18, 2025 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | - | 226 |
| Nov 17, 2025 | 6,900.00 | 6,900.00 | 6,860.00 | 6,880.00 | 6,880.00 | 0.29% | 10 |
| Nov 14, 2025 | 6,880.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.58% | 142 |
| Nov 13, 2025 | 6,880.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.58% | 34 |
| Nov 12, 2025 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 63 |
| Nov 11, 2025 | 6,880.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 36 |
| Nov 10, 2025 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 46 |
| Nov 7, 2025 | 6,860.00 | 6,900.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 49 |
| Nov 6, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.29% | 258 |
| Nov 5, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 0.29% | 2,174 |
| Nov 4, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 236 |
| Nov 3, 2025 | 6,880.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 708 |
| Oct 31, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.29% | 659 |
| Oct 30, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | - | 234 |
| Oct 29, 2025 | 6,880.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | - | 421 |
| Oct 28, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | - | 972 |
| Oct 27, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | - | 2,077 |
| Oct 24, 2025 | 6,860.00 | 6,880.00 | 6,860.00 | 6,880.00 | 6,880.00 | 0.29% | 74 |
| Oct 23, 2025 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 29 |
| Oct 22, 2025 | 6,840.00 | 6,880.00 | 6,840.00 | 6,860.00 | 6,860.00 | - | 49 |
| Oct 21, 2025 | 6,880.00 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.29% | 109 |
| Oct 20, 2025 | 6,840.00 | 6,880.00 | 6,840.00 | 6,880.00 | 6,880.00 | 0.29% | 36 |
| Oct 17, 2025 | 6,840.00 | 6,860.00 | 6,840.00 | 6,860.00 | 6,860.00 | - | 480 |
| Oct 16, 2025 | 6,840.00 | 6,860.00 | 6,840.00 | 6,860.00 | 6,860.00 | - | 40 |
| Oct 15, 2025 | 6,840.00 | 6,860.00 | 6,840.00 | 6,860.00 | 6,860.00 | - | 49 |
| Oct 14, 2025 | 6,860.00 | 6,860.00 | 6,840.00 | 6,860.00 | 6,860.00 | 0.29% | 24 |
| Oct 13, 2025 | 6,840.00 | 6,860.00 | 6,840.00 | 6,840.00 | 6,840.00 | - | 151 |
| Oct 10, 2025 | 6,860.00 | 6,860.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.29% | 37 |
| Oct 9, 2025 | 6,853.00 | 6,860.00 | 6,840.00 | 6,860.00 | 6,860.00 | 0.29% | 6,220 |
| Oct 8, 2025 | 6,840.00 | 6,860.00 | 6,840.00 | 6,840.00 | 6,840.00 | - | 23 |
| Oct 7, 2025 | 6,860.00 | 6,860.00 | 6,840.00 | 6,840.00 | 6,840.00 | - | 38 |