Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 5,720.00
-80.00 (-1.38%)
Jun 1, 2026, 12:09 PM CET
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 98 |
| May 28, 2026 | 5,880.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.03% | 10 |
| May 27, 2026 | 5,840.00 | 5,980.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.68% | 12 |
| May 26, 2026 | 5,840.00 | 5,880.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.34% | 8 |
| May 22, 2026 | 6,180.00 | 6,180.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1.37% | 29 |
| May 21, 2026 | 5,900.00 | 5,900.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.34% | 3 |
| May 20, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,840.00 | 5,840.00 | -0.34% | 95 |
| May 19, 2026 | 5,980.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.01% | 18 |
| May 18, 2026 | 5,940.00 | 5,940.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 8 |
| May 13, 2026 | 5,820.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,920.00 | 0.34% | 3 |
| May 12, 2026 | 5,860.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.34% | 22 |
| May 11, 2026 | 5,860.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,980.00 | - | 7 |
| May 8, 2026 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | - | 10 |
| May 7, 2026 | 5,880.00 | 5,980.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.01% | 8 |
| May 6, 2026 | 5,920.00 | 6,160.00 | 5,880.00 | 5,920.00 | 5,920.00 | - | 32 |
| May 5, 2026 | 5,860.00 | 5,960.00 | 5,860.00 | 5,920.00 | 5,920.00 | -2.31% | 9 |
| May 4, 2026 | 6,260.00 | 6,260.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1.00% | 15 |
| May 1, 2026 | 6,000.00 | 6,000.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.33% | 17 |
| Apr 30, 2026 | 5,880.00 | 6,000.00 | 5,880.00 | 5,980.00 | 5,980.00 | 2.05% | 33 |
| Apr 29, 2026 | 5,980.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.34% | 10 |
| Apr 27, 2026 | 5,860.00 | 5,880.00 | 5,860.00 | 5,880.00 | 5,880.00 | -1.34% | 38 |
| Apr 24, 2026 | 6,360.00 | 6,360.00 | 5,920.00 | 5,960.00 | 5,960.00 | -3.25% | 52 |
| Apr 23, 2026 | 6,080.00 | 6,160.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1.65% | 16 |
| Apr 22, 2026 | 6,040.00 | 6,160.00 | 6,040.00 | 6,060.00 | 6,060.00 | - | 44 |
| Apr 21, 2026 | 6,060.00 | 6,140.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.62% | 13 |
| Apr 20, 2026 | 6,360.00 | 6,360.00 | 6,060.00 | 6,160.00 | 6,160.00 | -1.28% | 72 |
| Apr 17, 2026 | 6,280.00 | 6,380.00 | 6,240.00 | 6,240.00 | 6,240.00 | -2.19% | 35 |
| Apr 16, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.95% | 1 |
| Apr 15, 2026 | 6,340.00 | 6,340.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.32% | 2 |
| Apr 14, 2026 | 6,240.00 | 6,340.00 | 6,240.00 | 6,340.00 | 6,340.00 | -0.31% | 4 |
| Apr 13, 2026 | 6,240.00 | 6,380.00 | 6,240.00 | 6,360.00 | 6,360.00 | 1.92% | 17 |
| Apr 10, 2026 | 6,360.00 | 6,360.00 | 6,240.00 | 6,240.00 | 6,240.00 | -1.89% | 25 |
| Apr 9, 2026 | 6,300.00 | 6,360.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.95% | 17 |
| Apr 8, 2026 | 6,420.00 | 6,420.00 | 6,240.00 | 6,300.00 | 6,300.00 | -1.87% | 16 |
| Apr 7, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 1 |
| Apr 1, 2026 | 6,460.00 | 6,480.00 | 6,400.00 | 6,420.00 | 6,420.00 | -0.62% | 27 |
| 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 |