Københavns Lufthavne A/S (FRA:KLH)
Germany · Delayed Price · Currency is EUR 878.00
-8.00 (-0.90%)
At close: Jan 9, 2026
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 886.00 | 886.00 | 878.00 | 878.00 | 878.00 | -0.90% | - |
| Jan 8, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Jan 7, 2026 | 896.00 | 896.00 | 886.00 | 886.00 | 886.00 | -1.12% | - |
| Jan 6, 2026 | 888.00 | 896.00 | 888.00 | 896.00 | 896.00 | 0.90% | - |
| Jan 5, 2026 | 904.00 | 904.00 | 888.00 | 888.00 | 888.00 | -1.77% | - |
| Jan 2, 2026 | 908.00 | 908.00 | 904.00 | 904.00 | 904.00 | 1.35% | - |
| Dec 30, 2025 | 902.00 | 902.00 | 892.00 | 892.00 | 892.00 | -1.11% | - |
| Dec 29, 2025 | 910.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.88% | - |
| Dec 23, 2025 | 888.00 | 910.00 | 888.00 | 910.00 | 910.00 | 2.48% | - |
| Dec 22, 2025 | 894.00 | 894.00 | 888.00 | 888.00 | 888.00 | -0.67% | - |
| Dec 19, 2025 | 856.00 | 894.00 | 856.00 | 894.00 | 894.00 | 4.44% | - |
| Dec 18, 2025 | 864.00 | 864.00 | 856.00 | 856.00 | 856.00 | -0.93% | - |
| Dec 17, 2025 | 878.00 | 878.00 | 864.00 | 864.00 | 864.00 | -1.59% | - |
| Dec 16, 2025 | 884.00 | 884.00 | 878.00 | 878.00 | 878.00 | -0.68% | - |
| Dec 15, 2025 | 880.00 | 884.00 | 880.00 | 884.00 | 884.00 | 0.45% | - |
| Dec 12, 2025 | 892.00 | 892.00 | 880.00 | 880.00 | 880.00 | -1.35% | - |
| Dec 11, 2025 | 894.00 | 894.00 | 892.00 | 892.00 | 892.00 | -0.22% | - |
| Dec 10, 2025 | 908.00 | 908.00 | 894.00 | 894.00 | 894.00 | -1.54% | 9 |
| Dec 9, 2025 | 912.00 | 912.00 | 908.00 | 908.00 | 908.00 | -0.44% | - |
| Dec 8, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | - |
| Dec 5, 2025 | 910.00 | 912.00 | 910.00 | 912.00 | 912.00 | - | - |
| Dec 4, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | - |
| Dec 3, 2025 | 910.00 | 912.00 | 910.00 | 912.00 | 912.00 | 0.22% | - |
| Dec 2, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Dec 1, 2025 | 912.00 | 912.00 | 910.00 | 910.00 | 910.00 | -0.22% | - |
| Nov 28, 2025 | 910.00 | 912.00 | 910.00 | 912.00 | 912.00 | 0.22% | - |
| Nov 27, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Nov 26, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Nov 25, 2025 | 912.00 | 912.00 | 910.00 | 910.00 | 910.00 | -0.22% | - |
| Nov 24, 2025 | 908.00 | 912.00 | 908.00 | 912.00 | 912.00 | 0.44% | - |
| Nov 21, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 20, 2025 | 912.00 | 912.00 | 908.00 | 908.00 | 908.00 | -0.44% | - |
| Nov 19, 2025 | 910.00 | 912.00 | 910.00 | 912.00 | 912.00 | 0.22% | - |
| Nov 18, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Nov 17, 2025 | 908.00 | 910.00 | 908.00 | 910.00 | 910.00 | 0.22% | - |
| Nov 14, 2025 | 912.00 | 912.00 | 908.00 | 908.00 | 908.00 | -0.44% | - |
| Nov 13, 2025 | 908.00 | 912.00 | 908.00 | 912.00 | 912.00 | 0.44% | - |
| Nov 12, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 11, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 10, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 7, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 6, 2025 | 910.00 | 910.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 5, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 4, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Nov 3, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | - |
| Oct 31, 2025 | 910.00 | 910.00 | 908.00 | 908.00 | 908.00 | -0.22% | - |
| Oct 30, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Oct 29, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Oct 28, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Oct 27, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |