Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 6,820.00
+200.00 (3.02%)
Aug 29, 2025, 4:59 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 6,620.00 | 6,640.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.30% | 141 |
| Jul 17, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.30% | 32 |
| Jul 16, 2025 | 6,620.00 | 6,620.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.30% | 44 |
| Jul 15, 2025 | 6,600.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | - | 58 |
| Jul 14, 2025 | 6,580.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | - | 80 |
| Jul 11, 2025 | 6,580.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 0.30% | 55 |
| Jul 10, 2025 | 6,580.00 | 6,600.00 | 6,580.00 | 6,580.00 | 6,580.00 | - | 48 |
| Jul 9, 2025 | 6,580.00 | 6,600.00 | 6,560.00 | 6,580.00 | 6,580.00 | 0.30% | 35 |
| Jul 8, 2025 | 6,580.00 | 6,600.00 | 6,560.00 | 6,560.00 | 6,560.00 | -0.61% | 94 |
| Jul 7, 2025 | 6,560.00 | 6,600.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.30% | 124 |
| Jul 4, 2025 | 6,560.00 | 6,600.00 | 6,540.00 | 6,580.00 | 6,580.00 | 0.61% | 193 |
| Jul 3, 2025 | 6,580.00 | 6,580.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.61% | 69 |
| Jul 2, 2025 | 6,560.00 | 6,580.00 | 6,540.00 | 6,580.00 | 6,580.00 | 0.30% | 282 |
| Jul 1, 2025 | 6,560.00 | 6,580.00 | 6,540.00 | 6,560.00 | 6,560.00 | 0.31% | 127 |
| Jun 30, 2025 | 6,600.00 | 6,600.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.61% | 226 |
| Jun 27, 2025 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | - | 106 |
| Jun 26, 2025 | 6,600.00 | 6,600.00 | 6,560.00 | 6,580.00 | 6,580.00 | - | 116 |
| Jun 25, 2025 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | - | 57 |
| Jun 24, 2025 | 6,600.00 | 6,600.00 | 6,580.00 | 6,580.00 | 6,580.00 | - | 117 |
| Jun 23, 2025 | 6,620.00 | 6,620.00 | 6,580.00 | 6,580.00 | 6,580.00 | -0.30% | 300 |