Københavns Lufthavne A/S (FRA:KLH)
Germany · Delayed Price · Currency is EUR 906.00
+24.00 (2.72%)
At close: Sep 30, 2025
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 878.00 | 882.00 | 878.00 | 882.00 | 882.00 | 0.46% | - |
| Sep 26, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - | - |
| Sep 25, 2025 | 884.00 | 884.00 | 878.00 | 878.00 | 878.00 | -0.90% | - |
| Sep 24, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Sep 23, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Sep 22, 2025 | 884.00 | 886.00 | 884.00 | 886.00 | 886.00 | 0.23% | - |
| Sep 19, 2025 | 890.00 | 890.00 | 884.00 | 884.00 | 884.00 | -0.67% | - |
| Sep 18, 2025 | 884.00 | 890.00 | 884.00 | 890.00 | 890.00 | 0.68% | - |
| Sep 17, 2025 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - | - |
| Sep 16, 2025 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - | - |
| Sep 15, 2025 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - | - |
| Sep 12, 2025 | 890.00 | 890.00 | 884.00 | 884.00 | 884.00 | -0.67% | - |
| Sep 11, 2025 | 884.00 | 890.00 | 884.00 | 890.00 | 890.00 | - | - |
| Sep 10, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | - |
| Sep 9, 2025 | 888.00 | 890.00 | 888.00 | 890.00 | 890.00 | 0.23% | - |
| Sep 8, 2025 | 880.00 | 888.00 | 880.00 | 888.00 | 888.00 | 0.23% | - |
| Sep 5, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Sep 4, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Sep 3, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Sep 2, 2025 | 882.00 | 886.00 | 882.00 | 886.00 | 886.00 | 0.45% | - |
| Sep 1, 2025 | 902.00 | 902.00 | 882.00 | 882.00 | 882.00 | -2.22% | - |
| Aug 29, 2025 | 876.00 | 902.00 | 876.00 | 902.00 | 902.00 | 2.97% | - |
| Aug 28, 2025 | 878.00 | 878.00 | 876.00 | 876.00 | 876.00 | -0.23% | - |
| Aug 27, 2025 | 882.00 | 882.00 | 878.00 | 878.00 | 878.00 | -0.45% | - |
| Aug 26, 2025 | 876.00 | 882.00 | 876.00 | 882.00 | 882.00 | 0.68% | - |
| Aug 25, 2025 | 874.00 | 876.00 | 874.00 | 876.00 | 876.00 | 0.23% | - |
| Aug 22, 2025 | 878.00 | 878.00 | 874.00 | 874.00 | 874.00 | -0.46% | - |
| Aug 21, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - | - |
| Aug 20, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - | - |
| Aug 19, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - | - |
| Aug 18, 2025 | 884.00 | 884.00 | 878.00 | 878.00 | 878.00 | -0.68% | - |
| Aug 15, 2025 | 882.00 | 884.00 | 882.00 | 884.00 | 884.00 | 0.23% | - |
| Aug 14, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | - |
| Aug 13, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | - |
| Aug 12, 2025 | 884.00 | 884.00 | 882.00 | 882.00 | 882.00 | -0.23% | - |
| Aug 11, 2025 | 870.00 | 884.00 | 870.00 | 884.00 | 884.00 | 1.61% | - |
| Aug 8, 2025 | 868.00 | 870.00 | 868.00 | 870.00 | 870.00 | 0.23% | - |
| Aug 7, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | - | - |
| Aug 6, 2025 | 870.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.23% | - |
| Aug 5, 2025 | 874.00 | 874.00 | 870.00 | 870.00 | 870.00 | -0.46% | - |
| Aug 4, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Aug 1, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Jul 31, 2025 | 876.00 | 876.00 | 874.00 | 874.00 | 874.00 | -0.23% | - |
| Jul 30, 2025 | 882.00 | 882.00 | 876.00 | 876.00 | 876.00 | -0.68% | - |
| Jul 29, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | - |
| Jul 28, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | - |
| Jul 25, 2025 | 882.00 | 884.00 | 882.00 | 882.00 | 882.00 | - | - |
| Jul 24, 2025 | 878.00 | 882.00 | 878.00 | 882.00 | 882.00 | 0.46% | - |
| Jul 23, 2025 | 878.00 | 884.00 | 878.00 | 878.00 | 878.00 | - | - |
| Jul 22, 2025 | 878.00 | 884.00 | 878.00 | 878.00 | 878.00 | - | - |