Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 6,420.00
-40.00 (-0.62%)
Apr 1, 2026, 1:57 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,460.00 | 6,480.00 | 6,460.00 | 6,480.00 | - | 0.31% | 10 |
| Mar 31, 2026 | 6,320.00 | 6,460.00 | 6,300.00 | 6,460.00 | 6,460.00 | 1.89% | 11 |
| Mar 30, 2026 | 6,480.00 | 6,480.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.63% | 9 |
| Mar 27, 2026 | 6,140.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2.27% | 14 |
| Mar 26, 2026 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.91% | 4 |
| Mar 25, 2026 | 6,260.00 | 6,280.00 | 6,260.00 | 6,280.00 | 6,280.00 | -0.32% | 13 |
| Mar 24, 2026 | 6,280.00 | 6,300.00 | 6,280.00 | 6,300.00 | 6,300.00 | 0.32% | 4 |
| Mar 23, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 0.96% | 6 |
| Mar 20, 2026 | 6,260.00 | 6,360.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.64% | 11 |
| Mar 19, 2026 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | -1.26% | 1 |
| Mar 18, 2026 | 6,340.00 | 6,340.00 | 6,240.00 | 6,340.00 | 6,340.00 | - | 27 |
| Mar 17, 2026 | 6,380.00 | 6,440.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.94% | 19 |
| Mar 16, 2026 | 6,440.00 | 6,440.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.62% | 20 |
| Mar 13, 2026 | 6,400.00 | 6,440.00 | 6,400.00 | 6,440.00 | 6,440.00 | 1.58% | 49 |
| Mar 12, 2026 | 6,300.00 | 6,340.00 | 6,300.00 | 6,340.00 | 6,340.00 | - | 15 |
| Mar 11, 2026 | 6,260.00 | 6,340.00 | 6,180.00 | 6,340.00 | 6,340.00 | 1.28% | 23 |
| Mar 10, 2026 | 6,300.00 | 6,300.00 | 6,240.00 | 6,260.00 | 6,260.00 | -0.32% | 12 |
| Mar 6, 2026 | 6,320.00 | 6,320.00 | 6,280.00 | 6,280.00 | 6,280.00 | -3.09% | 46 |
| Mar 5, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,480.00 | 6,480.00 | - | 20 |
| Mar 4, 2026 | 6,420.00 | 6,480.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.52% | 11 |
| Feb 27, 2026 | 6,460.00 | 6,580.00 | 6,460.00 | 6,580.00 | 6,580.00 | 0.92% | 4 |
| Feb 26, 2026 | 6,580.00 | 6,600.00 | 6,440.00 | 6,520.00 | 6,520.00 | -0.91% | 25 |
| Feb 25, 2026 | 6,440.00 | 6,580.00 | 6,440.00 | 6,580.00 | 6,580.00 | 2.17% | 39 |
| Feb 24, 2026 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | - | 2 |
| Feb 23, 2026 | 6,580.00 | 6,600.00 | 6,440.00 | 6,440.00 | 6,440.00 | -1.23% | 33 |
| Feb 20, 2026 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | - | 16 |
| Feb 19, 2026 | 6,580.00 | 6,580.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0.31% | 10 |
| Feb 18, 2026 | 6,480.00 | 6,500.00 | 6,480.00 | 6,500.00 | 6,500.00 | -1.52% | 9 |
| Feb 17, 2026 | 6,520.00 | 6,600.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 2 |
| Feb 16, 2026 | 6,600.00 | 6,600.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 19 |
| Feb 13, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.92% | 10 |
| Feb 12, 2026 | 6,580.00 | 6,600.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.61% | 32 |
| Feb 11, 2026 | 6,520.00 | 6,580.00 | 6,520.00 | 6,580.00 | 6,580.00 | 0.61% | 12 |
| Feb 10, 2026 | 6,540.00 | 6,560.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.30% | 21 |
| Feb 9, 2026 | 6,460.00 | 6,580.00 | 6,460.00 | 6,560.00 | 6,560.00 | 0.92% | 46 |
| Feb 6, 2026 | 6,420.00 | 6,760.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.11% | 171 |
| Feb 5, 2026 | 6,400.00 | 6,640.00 | 6,380.00 | 6,640.00 | 6,640.00 | 4.08% | 164 |
| Feb 4, 2026 | 6,360.00 | 6,380.00 | 6,280.00 | 6,380.00 | 6,380.00 | - | 22 |
| Feb 3, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1.59% | 7 |
| Feb 2, 2026 | 6,400.00 | 6,400.00 | 6,280.00 | 6,280.00 | 6,280.00 | -1.88% | 14 |
| Jan 30, 2026 | 6,400.00 | 6,420.00 | 6,280.00 | 6,400.00 | 6,400.00 | 2.24% | 48 |
| 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 |