Københavns Lufthavne A/S (FRA:KLH)
Germany · Delayed Price · Currency is EUR 720.00
-8.00 (-1.10%)
At close: Aug 26, 2026
FRA:KLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | - | -1.10% | - |
| Aug 25, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 1.11% | - |
| Aug 24, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Aug 21, 2026 | 714.00 | 720.00 | 714.00 | 720.00 | 720.00 | 0.84% | - |
| Aug 20, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -0.28% | - |
| Aug 19, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -1.65% | - |
| Aug 18, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | - |
| Aug 17, 2026 | 730.00 | 730.00 | 728.00 | 728.00 | 728.00 | -0.27% | - |
| Aug 14, 2026 | 722.00 | 730.00 | 722.00 | 730.00 | 730.00 | 0.83% | - |
| Aug 13, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | -1.63% | - |
| Aug 12, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -0.27% | - |
| Aug 11, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - | - |
| Aug 10, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -0.81% | - |
| Aug 7, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 2.76% | - |
| Aug 6, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | -2.69% | - |
| Aug 5, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | - | - |
| Aug 4, 2026 | 724.00 | 744.00 | 724.00 | 744.00 | 744.00 | 2.76% | - |
| Aug 3, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | - |
| Jul 31, 2026 | 736.00 | 736.00 | 724.00 | 724.00 | 724.00 | -1.90% | - |
| Jul 30, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -1.34% | - |
| Jul 29, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0.27% | - |
| Jul 28, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0.27% | - |
| Jul 27, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | - | - |
| Jul 24, 2026 | 740.00 | 744.00 | 740.00 | 744.00 | 744.00 | 1.64% | - |
| Jul 23, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | -1.61% | - |
| Jul 22, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | -0.27% | - |
| Jul 21, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - | - |
| Jul 20, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - | - |
| Jul 17, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 1.36% | - |
| Jul 16, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -1.08% | - |
| Jul 15, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | -1.06% | - |
| Jul 14, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - | - |
| Jul 13, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - | - |
| Jul 10, 2026 | 740.00 | 752.00 | 740.00 | 752.00 | 752.00 | 0.53% | - |
| Jul 9, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - | - |
| Jul 8, 2026 | 754.00 | 754.00 | 748.00 | 748.00 | 748.00 | -0.53% | - |
| Jul 7, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - | - |
| Jul 6, 2026 | 748.00 | 752.00 | 748.00 | 752.00 | 752.00 | 0.53% | - |
| Jul 3, 2026 | 744.00 | 748.00 | 744.00 | 748.00 | 748.00 | 1.36% | - |
| Jul 2, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 2.50% | - |
| Jul 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1.98% | - |
| Jun 30, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Jun 29, 2026 | 716.00 | 716.00 | 706.00 | 706.00 | 706.00 | -1.40% | - |
| Jun 26, 2026 | 708.00 | 716.00 | 708.00 | 716.00 | 716.00 | 1.70% | - |
| Jun 25, 2026 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -2.49% | - |
| Jun 24, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | - |
| Jun 23, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | - |
| Jun 22, 2026 | 706.00 | 722.00 | 706.00 | 722.00 | 722.00 | 0.28% | - |
| Jun 19, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Jun 18, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.64% | - |