Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 6,880.00
-20.00 (-0.29%)
Nov 25, 2025, 4:49 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |