Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 6,880.00
-20.00 (-0.29%)
Oct 30, 2025, 4:59 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 6,840.00 | 6,860.00 | 6,840.00 | 6,840.00 | 6,840.00 | - | 1,196 |
| Oct 3, 2025 | 6,860.00 | 6,860.00 | 6,840.00 | 6,840.00 | 6,840.00 | - | 71 |
| Oct 2, 2025 | 6,860.00 | 6,860.00 | 6,820.00 | 6,840.00 | 6,840.00 | - | 13,469 |
| Oct 1, 2025 | 6,820.00 | 6,860.00 | 6,820.00 | 6,840.00 | 6,840.00 | - | 236 |
| Sep 30, 2025 | 6,660.00 | 6,840.00 | 6,660.00 | 6,840.00 | 6,840.00 | 2.70% | 2,764 |
| Sep 29, 2025 | 6,660.00 | 6,660.00 | 6,640.00 | 6,660.00 | 6,660.00 | 0.30% | 12 |
| 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 |