Københavns Lufthavne A/S (FRA:KLH)
Germany · Delayed Price · Currency is EUR 736.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | - | - | - |
| 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% | - |
| May 19, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - | - |
| May 18, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - | - |
| May 15, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - | - |
| May 14, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 0.51% | - |
| May 13, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -1.52% | - |
| May 12, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| May 11, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| May 8, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1.02% | - |
| May 7, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - | - |
| May 6, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -1.01% | - |
| May 5, 2026 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | - |
| May 4, 2026 | 792.00 | 800.00 | 792.00 | 800.00 | 800.00 | 1.27% | - |
| Apr 30, 2026 | 774.00 | 790.00 | 774.00 | 790.00 | 790.00 | 1.80% | - |
| Apr 29, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - | - |
| Apr 28, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - | - |
| Apr 27, 2026 | 786.00 | 786.00 | 776.00 | 776.00 | 776.00 | -4.67% | - |
| Apr 24, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | - | - |
| Apr 23, 2026 | 800.00 | 814.00 | 800.00 | 814.00 | 814.00 | 1.75% | - |
| 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% | - |