Københavns Lufthavne A/S (FRA:KLH)
Germany · Delayed Price · Currency is EUR 814.00
+14.00 (1.75%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:KLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | - |
| Apr 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Apr 21, 2026 | 814.00 | 814.00 | 800.00 | 800.00 | 800.00 | -1.72% | - |
| Apr 20, 2026 | 824.00 | 824.00 | 814.00 | 814.00 | 814.00 | -1.21% | - |
| Apr 17, 2026 | 842.00 | 842.00 | 824.00 | 824.00 | 824.00 | -2.14% | - |
| Apr 16, 2026 | 834.00 | 842.00 | 834.00 | 842.00 | 842.00 | 0.96% | - |
| Apr 15, 2026 | 838.00 | 838.00 | 834.00 | 834.00 | 834.00 | -0.48% | - |
| Apr 14, 2026 | 840.00 | 840.00 | 838.00 | 838.00 | 838.00 | 1.70% | - |
| Apr 13, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - | - |
| Apr 10, 2026 | 840.00 | 840.00 | 824.00 | 824.00 | 824.00 | -1.90% | - |
| Apr 9, 2026 | 832.00 | 840.00 | 832.00 | 840.00 | 840.00 | 0.96% | - |
| Apr 8, 2026 | 848.00 | 848.00 | 832.00 | 832.00 | 832.00 | -1.89% | - |
| Apr 7, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - | - |
| Apr 2, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - | - |
| Apr 1, 2026 | 854.00 | 854.00 | 848.00 | 848.00 | 848.00 | -0.70% | - |
| Mar 31, 2026 | 838.00 | 854.00 | 838.00 | 854.00 | 854.00 | 1.91% | - |
| Mar 30, 2026 | 832.00 | 838.00 | 832.00 | 838.00 | 838.00 | 2.95% | - |
| Mar 27, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | - | - |
| Mar 26, 2026 | 830.00 | 830.00 | 814.00 | 814.00 | 814.00 | -1.93% | - |
| Mar 25, 2026 | 832.00 | 832.00 | 830.00 | 830.00 | 830.00 | -0.24% | - |
| Mar 24, 2026 | 830.00 | 832.00 | 830.00 | 832.00 | 832.00 | 0.24% | - |
| Mar 23, 2026 | 822.00 | 830.00 | 822.00 | 830.00 | 830.00 | 0.97% | - |
| Mar 20, 2026 | 826.00 | 826.00 | 822.00 | 822.00 | 822.00 | -0.48% | - |
| Mar 19, 2026 | 838.00 | 838.00 | 826.00 | 826.00 | 826.00 | -1.43% | - |
| Mar 18, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | - |
| Mar 17, 2026 | 846.00 | 846.00 | 838.00 | 838.00 | 838.00 | -0.95% | - |
| Mar 16, 2026 | 850.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.47% | - |
| Mar 13, 2026 | 838.00 | 850.00 | 838.00 | 850.00 | 850.00 | 1.43% | - |
| Mar 12, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | - |
| Mar 11, 2026 | 826.00 | 838.00 | 826.00 | 838.00 | 838.00 | 1.45% | - |
| Mar 10, 2026 | 830.00 | 830.00 | 826.00 | 826.00 | 826.00 | -0.48% | - |
| Mar 9, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Mar 6, 2026 | 856.00 | 856.00 | 830.00 | 830.00 | 830.00 | -3.04% | - |
| Mar 5, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - | - |
| Mar 4, 2026 | 870.00 | 870.00 | 856.00 | 856.00 | 856.00 | -1.61% | - |
| Mar 3, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Mar 2, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Feb 27, 2026 | 862.00 | 870.00 | 862.00 | 870.00 | 870.00 | 0.93% | - |
| Feb 26, 2026 | 870.00 | 870.00 | 862.00 | 862.00 | 862.00 | -0.92% | - |
| Feb 25, 2026 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 2.11% | - |
| Feb 24, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - | - |
| Feb 23, 2026 | 862.00 | 862.00 | 852.00 | 852.00 | 852.00 | -1.16% | - |
| Feb 20, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | - | - |
| Feb 19, 2026 | 860.00 | 862.00 | 860.00 | 862.00 | 862.00 | 0.47% | - |
| Feb 18, 2026 | 872.00 | 872.00 | 858.00 | 858.00 | 858.00 | -1.61% | - |
| Feb 17, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - | - |
| Feb 16, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - | - |
| Feb 13, 2026 | 864.00 | 872.00 | 864.00 | 872.00 | 872.00 | 0.93% | - |
| Feb 12, 2026 | 870.00 | 870.00 | 864.00 | 864.00 | 864.00 | -0.69% | - |
| Feb 11, 2026 | 864.00 | 870.00 | 864.00 | 870.00 | 870.00 | 0.69% | - |