Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 5,440.00
-20.00 (-0.37%)
Sep 30, 2026, 12:46 PM CET
Københavns Lufthavne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,580.00 | 1.45% | 36 |
| Aug 31, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 15 |
| Aug 28, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1 |
| Aug 27, 2026 | 5,560.00 | 5,560.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.08% | 6 |
| Aug 26, 2026 | 5,480.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,560.00 | 1.83% | 60 |
| Aug 25, 2026 | 5,460.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.09% | 73 |
| Aug 24, 2026 | 5,520.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.10% | 26 |
| Aug 21, 2026 | 5,420.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,460.00 | 0.74% | 48 |
| Aug 20, 2026 | 5,380.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 45 |
| Aug 19, 2026 | 5,380.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.37% | 24 |
| Aug 18, 2026 | 5,440.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,440.00 | -1.45% | 41 |
| Aug 17, 2026 | 5,480.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | -0.36% | 21 |
| Aug 14, 2026 | 5,580.00 | 5,580.00 | 5,400.00 | 5,540.00 | 5,540.00 | 1.09% | 157 |
| Aug 13, 2026 | 5,440.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.36% | 37 |
| Aug 12, 2026 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | -1.43% | 28 |
| Aug 11, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 3 |
| Aug 10, 2026 | 5,620.00 | 5,620.00 | 5,440.00 | 5,600.00 | 5,600.00 | - | 16 |
| Aug 7, 2026 | 5,620.00 | 5,620.00 | 5,500.00 | 5,600.00 | 5,600.00 | -0.71% | 23 |
| Aug 6, 2026 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 2.55% | 1 |
| Aug 5, 2026 | 5,640.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.48% | 4 |
| Aug 4, 2026 | 5,580.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,640.00 | 2.55% | 10 |
| Aug 3, 2026 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 2 |
| 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 |