Københavns Lufthavne A/S (CPH:KBHL)
6,580.00
+20.00 (0.30%)
Aug 8, 2025, 4:52 PM CET
Københavns Lufthavne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 20, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 65 |
Jun 19, 2025 | 6,620.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 115 |
Jun 18, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.30% | 113 |
Jun 17, 2025 | 6,600.00 | 6,620.00 | 6,580.00 | 6,620.00 | 6,620.00 | 0.30% | 82 |
Jun 16, 2025 | 6,640.00 | 6,640.00 | 6,580.00 | 6,600.00 | 6,600.00 | -0.30% | 305 |
Jun 13, 2025 | 6,620.00 | 6,640.00 | 6,600.00 | 6,620.00 | 6,620.00 | - | 236 |
Jun 12, 2025 | 6,640.00 | 6,640.00 | 6,620.00 | 6,620.00 | 6,620.00 | - | 31 |
Jun 11, 2025 | 6,620.00 | 6,640.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.30% | 168 |
Jun 10, 2025 | 6,640.00 | 6,640.00 | 6,620.00 | 6,640.00 | 6,640.00 | 0.30% | 41 |
Jun 6, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.30% | 201 |
Jun 4, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 88 |
Jun 3, 2025 | 6,620.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 83 |
Jun 2, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.30% | 151 |
May 28, 2025 | 6,600.00 | 6,620.00 | 6,600.00 | 6,620.00 | 6,620.00 | - | 170 |
May 27, 2025 | 6,600.00 | 6,620.00 | 6,580.00 | 6,620.00 | 6,620.00 | - | 137 |