Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 5,620.00
-60.00 (-1.06%)
Nov 10, 2026, 10:34 AM CET
Københavns Lufthavne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,600.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.06% | 22 |
| Nov 9, 2026 | 5,560.00 | 5,720.00 | 5,560.00 | 5,680.00 | 5,680.00 | 1.43% | 55 |
| Nov 6, 2026 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.06% | 6 |
| Nov 5, 2026 | 5,720.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,660.00 | -1.39% | 36 |
| Nov 4, 2026 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | 14 |
| Nov 3, 2026 | 5,680.00 | 5,800.00 | 5,680.00 | 5,740.00 | 5,740.00 | - | 57 |
| Nov 2, 2026 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | 2 |
| Oct 30, 2026 | 5,700.00 | 5,740.00 | 5,680.00 | 5,740.00 | 5,740.00 | 1.06% | 11 |
| Oct 29, 2026 | 5,700.00 | 5,700.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.70% | 50 |
| Oct 28, 2026 | 5,740.00 | 5,800.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.35% | 37 |
| Oct 27, 2026 | 5,780.00 | 5,780.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | 47 |
| Oct 26, 2026 | 5,760.00 | 5,760.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | 5 |
| Oct 23, 2026 | 5,720.00 | 5,740.00 | 5,720.00 | 5,740.00 | 5,740.00 | - | 2 |
| Oct 22, 2026 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | 24 |
| Oct 21, 2026 | 5,720.00 | 5,740.00 | 5,680.00 | 5,740.00 | 5,740.00 | 1.06% | 17 |
| Oct 20, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.35% | 16 |
| Oct 19, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 10 |
| Oct 16, 2026 | 5,640.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.70% | 4 |
| Oct 15, 2026 | 5,640.00 | 5,720.00 | 5,640.00 | 5,720.00 | 5,720.00 | 2.14% | 82 |
| Oct 14, 2026 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 45 |
| Oct 13, 2026 | 5,640.00 | 5,640.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.71% | 19 |
| Oct 12, 2026 | 5,600.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.71% | 19 |
| Oct 9, 2026 | 5,520.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 1.82% | 221 |
| Oct 8, 2026 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 11 |
| Oct 7, 2026 | 5,460.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.73% | 26 |
| Oct 6, 2026 | 5,320.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,460.00 | 1.87% | 31 |
| Oct 5, 2026 | 5,460.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.83% | 5 |
| Oct 2, 2026 | 5,320.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,460.00 | 1.87% | 13 |
| Oct 1, 2026 | 5,400.00 | 5,540.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.47% | 36 |
| Sep 30, 2026 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.37% | 5 |
| Sep 29, 2026 | 5,520.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.80% | 7 |
| Sep 28, 2026 | 5,620.00 | 5,620.00 | 5,320.00 | 5,560.00 | 5,560.00 | 0.72% | 42 |
| Sep 25, 2026 | 5,560.00 | 5,580.00 | 5,500.00 | 5,520.00 | 5,520.00 | - | 14 |
| Sep 24, 2026 | 5,580.00 | 5,580.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.08% | 33 |
| Sep 23, 2026 | 5,620.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.36% | 4 |
| Sep 22, 2026 | 5,540.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,560.00 | - | 92 |
| Sep 21, 2026 | 5,520.00 | 5,560.00 | 5,520.00 | 5,560.00 | 5,560.00 | 1.09% | 9 |
| Sep 18, 2026 | 5,580.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.36% | 9 |
| Sep 17, 2026 | 5,580.00 | 5,580.00 | 5,440.00 | 5,520.00 | 5,520.00 | -1.08% | 21 |
| Sep 16, 2026 | 5,560.00 | 5,580.00 | 5,560.00 | 5,580.00 | 5,580.00 | - | 9 |
| Sep 15, 2026 | 5,620.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,580.00 | 1.09% | 15 |
| Sep 14, 2026 | 5,600.00 | 5,600.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.72% | 62 |
| Sep 11, 2026 | 5,620.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,560.00 | -0.71% | 25 |
| Sep 10, 2026 | 5,600.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 33 |
| Sep 9, 2026 | 5,600.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 19 |
| Sep 8, 2026 | 5,560.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 1.08% | 39 |
| Sep 7, 2026 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | 3 |
| Sep 4, 2026 | 5,580.00 | 5,580.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1.09% | 4 |
| Sep 3, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.37% | 12 |
| Sep 2, 2026 | 5,540.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.15% | 56 |