Københavns Lufthavne A/S (FRA:KLH)
Germany · Delayed Price · Currency is EUR 746.00
+2.00 (0.27%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:KLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0.55% | - |
| Jun 16, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | - |
| Jun 15, 2026 | 730.00 | 730.00 | 728.00 | 728.00 | 728.00 | -0.27% | - |
| Jun 12, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.96% | - |
| Jun 11, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -2.19% | - |
| Jun 10, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - | - |
| Jun 9, 2026 | 736.00 | 736.00 | 732.00 | 732.00 | 732.00 | -0.54% | - |
| Jun 8, 2026 | 738.00 | 738.00 | 736.00 | 736.00 | 736.00 | -0.27% | - |
| Jun 5, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - | - |
| Jun 4, 2026 | 744.00 | 744.00 | 738.00 | 738.00 | 738.00 | -0.81% | - |
| Jun 3, 2026 | 736.00 | 744.00 | 736.00 | 744.00 | 744.00 | 1.09% | - |
| Jun 2, 2026 | 738.00 | 738.00 | 736.00 | 736.00 | 736.00 | -2.39% | - |
| Jun 1, 2026 | 766.00 | 766.00 | 754.00 | 754.00 | 754.00 | -1.57% | 1 |
| May 29, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | - | - |
| May 28, 2026 | 782.00 | 782.00 | 766.00 | 766.00 | 766.00 | -2.05% | - |
| May 27, 2026 | 776.00 | 782.00 | 776.00 | 782.00 | 782.00 | 0.77% | - |
| May 26, 2026 | 778.00 | 778.00 | 776.00 | 776.00 | 776.00 | -0.26% | - |
| May 25, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | - | - |
| May 22, 2026 | 768.00 | 778.00 | 768.00 | 778.00 | 778.00 | 1.30% | - |
| May 21, 2026 | 770.00 | 770.00 | 768.00 | 768.00 | 768.00 | -0.26% | - |
| May 20, 2026 | 774.00 | 774.00 | 770.00 | 770.00 | 770.00 | -1.53% | - |