Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 5,500.00
-80.00 (-1.43%)
Jul 31, 2026, 11:15 AM CET
Københavns Lufthavne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.43% | 7 |
| Jul 30, 2026 | 5,520.00 | 5,660.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.36% | 38 |
| Jul 29, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.41% | 7 |
| Jul 28, 2026 | 5,620.00 | 5,680.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.35% | 16 |
| Jul 27, 2026 | 5,640.00 | 5,660.00 | 5,640.00 | 5,660.00 | 5,660.00 | 0.35% | 10 |
| Jul 24, 2026 | 5,620.00 | 5,640.00 | 5,540.00 | 5,640.00 | 5,640.00 | 0.36% | 8 |
| Jul 23, 2026 | 5,560.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,620.00 | 1.08% | 24 |
| Jul 22, 2026 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.42% | 10 |
| Jul 21, 2026 | 5,640.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,640.00 | -0.35% | 27 |
| Jul 20, 2026 | 5,660.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | - | 48 |
| Jul 17, 2026 | 5,660.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,660.00 | - | 13 |
| Jul 16, 2026 | 5,560.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.43% | 17 |
| Jul 15, 2026 | 5,680.00 | 5,680.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.06% | 27 |
| Jul 14, 2026 | 5,660.00 | 5,660.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.05% | 11 |
| Jul 13, 2026 | 5,700.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,700.00 | - | 35 |
| Jul 10, 2026 | 5,620.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.42% | 16 |
| Jul 9, 2026 | 5,660.00 | 5,660.00 | 5,620.00 | 5,620.00 | 5,620.00 | -1.06% | 23 |
| Jul 8, 2026 | 5,660.00 | 5,700.00 | 5,660.00 | 5,680.00 | 5,680.00 | -0.70% | 11 |
| Jul 7, 2026 | 5,740.00 | 5,740.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.35% | 24 |
| Jul 6, 2026 | 5,760.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.35% | 10 |
| Jul 3, 2026 | 5,640.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.71% | 5 |
| Jul 2, 2026 | 5,660.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.71% | 67 |
| Jul 1, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2.56% | 49 |
| Jun 30, 2026 | 5,360.00 | 5,460.00 | 5,340.00 | 5,460.00 | 5,460.00 | 1.87% | 53 |
| Jun 29, 2026 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.47% | 28 |
| Jun 26, 2026 | 5,440.00 | 5,440.00 | 5,400.00 | 5,440.00 | 5,440.00 | 1.12% | 44 |
| Jun 25, 2026 | 5,340.00 | 5,380.00 | 5,340.00 | 5,380.00 | 5,380.00 | 0.75% | 6 |
| Jun 24, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.55% | 1 |
| Jun 22, 2026 | 5,360.00 | 5,480.00 | 5,340.00 | 5,480.00 | 5,480.00 | 2.24% | 20 |
| Jun 19, 2026 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.83% | 46 |
| Jun 18, 2026 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.44% | 5 |
| Jun 17, 2026 | 5,600.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.36% | 33 |
| Jun 16, 2026 | 5,420.00 | 5,560.00 | 5,420.00 | 5,560.00 | 5,560.00 | 0.72% | 11 |
| Jun 15, 2026 | 5,560.00 | 5,640.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.36% | 47 |
| Jun 12, 2026 | 5,560.00 | 5,560.00 | 5,520.00 | 5,540.00 | 5,540.00 | - | 23 |
| Jun 11, 2026 | 5,440.00 | 5,540.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1.84% | 58 |
| Jun 10, 2026 | 5,440.00 | 5,440.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.16% | 28 |
| Jun 9, 2026 | 5,480.00 | 5,560.00 | 5,460.00 | 5,560.00 | 5,560.00 | -0.36% | 12 |
| Jun 8, 2026 | 5,600.00 | 5,600.00 | 5,420.00 | 5,580.00 | 5,580.00 | -0.36% | 22 |
| Jun 4, 2026 | 5,560.00 | 5,680.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.71% | 25 |
| Jun 3, 2026 | 5,680.00 | 5,680.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.08% | 68 |
| Jun 2, 2026 | 5,600.00 | 5,780.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 24 |
| Jun 1, 2026 | 5,700.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | -3.45% | 203 |
| 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 |