Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 6,300.00
+40.00 (0.64%)
Jan 30, 2026, 1:37 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | - | 0.96% | 7 |
| Jan 29, 2026 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | - | 5 |
| Jan 28, 2026 | 6,400.00 | 6,460.00 | 6,240.00 | 6,260.00 | 6,260.00 | -2.80% | 121 |
| Jan 27, 2026 | 6,380.00 | 6,460.00 | 6,300.00 | 6,440.00 | 6,440.00 | 0.94% | 5 |
| Jan 26, 2026 | 6,440.00 | 6,440.00 | 6,360.00 | 6,380.00 | 6,380.00 | -1.24% | 19 |
| Jan 23, 2026 | 6,400.00 | 6,480.00 | 6,300.00 | 6,460.00 | 6,460.00 | -0.62% | 99 |
| Jan 22, 2026 | 6,500.00 | 6,500.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.61% | 36 |
| Jan 21, 2026 | 6,440.00 | 6,560.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.91% | 17 |
| Jan 20, 2026 | 6,460.00 | 6,600.00 | 6,460.00 | 6,600.00 | 6,600.00 | - | 18 |
| Jan 19, 2026 | 6,320.00 | 6,600.00 | 6,320.00 | 6,600.00 | 6,600.00 | - | 11 |
| Jan 16, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 5 |
| Jan 15, 2026 | 6,580.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 0.61% | 28 |
| Jan 14, 2026 | 6,580.00 | 6,580.00 | 6,460.00 | 6,560.00 | 6,560.00 | -0.61% | 89 |
| Jan 13, 2026 | 6,580.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 23 |
| Jan 12, 2026 | 6,620.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.60% | 18 |
| Jan 9, 2026 | 6,540.00 | 6,640.00 | 6,540.00 | 6,640.00 | 6,640.00 | -0.90% | 84 |
| Jan 8, 2026 | 6,740.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,700.00 | - | 52 |
| Jan 7, 2026 | 6,760.00 | 6,760.00 | 6,620.00 | 6,700.00 | 6,700.00 | -1.18% | 28 |
| Jan 6, 2026 | 6,720.00 | 6,780.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.89% | 11 |
| Jan 5, 2026 | 6,840.00 | 6,840.00 | 6,660.00 | 6,720.00 | 6,720.00 | -1.75% | 22 |
| Jan 2, 2026 | 6,860.00 | 6,860.00 | 6,700.00 | 6,840.00 | 6,840.00 | -0.29% | 16 |
| Dec 30, 2025 | 6,820.00 | 6,860.00 | 6,720.00 | 6,860.00 | 6,860.00 | 0.59% | 64 |
| Dec 29, 2025 | 6,900.00 | 6,900.00 | 6,620.00 | 6,820.00 | 6,820.00 | -0.87% | 24 |
| Dec 23, 2025 | 6,720.00 | 6,900.00 | 6,720.00 | 6,880.00 | 6,880.00 | 2.38% | 44 |
| Dec 22, 2025 | 6,860.00 | 6,860.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.59% | 11 |
| Dec 19, 2025 | 6,660.00 | 6,760.00 | 6,660.00 | 6,760.00 | 6,760.00 | 4.32% | 92 |
| Dec 18, 2025 | 6,660.00 | 6,660.00 | 6,340.00 | 6,480.00 | 6,480.00 | -0.92% | 119 |
| Dec 17, 2025 | 6,580.00 | 6,680.00 | 6,540.00 | 6,540.00 | 6,540.00 | -1.51% | 84 |
| Dec 16, 2025 | 6,680.00 | 6,680.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.60% | 30 |
| 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 |