Skip to main content
Københavns Lufthavne A/S (CPH:KBHL)
Denmark flag Denmark · Delayed Price · Currency is DKK
6,900.00
+20.00 (0.29%)
Dec 5, 2025, 4:59 PM CET

Københavns Lufthavne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,880.006,900.006,880.006,900.006,900.000.29%174
Dec 4, 20256,880.006,900.006,880.006,880.006,880.00-0.29%140
Dec 3, 20256,880.006,900.006,880.006,900.006,900.000.29%70
Dec 2, 20256,880.006,900.006,880.006,880.006,880.00-66
Dec 1, 20256,880.006,900.006,880.006,880.006,880.00-0.29%10
Nov 28, 20256,880.006,900.006,880.006,900.006,900.000.29%11
Nov 27, 20256,880.006,900.006,880.006,880.006,880.00-33
Nov 26, 20256,880.006,880.006,880.006,880.006,880.00-15
Nov 25, 20256,900.006,900.006,860.006,880.006,880.00-0.29%30
Nov 24, 20256,860.006,900.006,860.006,900.006,900.000.58%117
Nov 21, 20256,860.006,900.006,860.006,860.006,860.00-50
Nov 20, 20256,900.006,900.006,860.006,860.006,860.00-0.58%24
Nov 19, 20256,880.006,900.006,860.006,900.006,900.000.29%97
Nov 18, 20256,880.006,880.006,880.006,880.006,880.00-226
Nov 17, 20256,900.006,900.006,860.006,880.006,880.000.29%10
Nov 14, 20256,880.006,900.006,860.006,860.006,860.00-0.58%142
Nov 13, 20256,880.006,900.006,860.006,900.006,900.000.58%34
Nov 12, 20256,860.006,900.006,860.006,860.006,860.00-63
Nov 11, 20256,880.006,880.006,860.006,860.006,860.00-36
Nov 10, 20256,860.006,900.006,860.006,860.006,860.00-46
Nov 7, 20256,860.006,900.006,860.006,860.006,860.00-49
Nov 6, 20256,860.006,880.006,860.006,860.006,860.00-0.29%258
Nov 5, 20256,860.006,880.006,860.006,880.006,880.000.29%2,174
Nov 4, 20256,860.006,880.006,860.006,860.006,860.00-236
Nov 3, 20256,880.006,880.006,860.006,860.006,860.00-708
Oct 31, 20256,860.006,880.006,860.006,860.006,860.00-0.29%659
Oct 30, 20256,860.006,880.006,860.006,880.006,880.00-234
Oct 29, 20256,880.006,880.006,860.006,880.006,880.00-421
Oct 28, 20256,860.006,880.006,860.006,880.006,880.00-972
Oct 27, 20256,860.006,880.006,860.006,880.006,880.00-2,077
Oct 24, 20256,860.006,880.006,860.006,880.006,880.000.29%74
Oct 23, 20256,860.006,860.006,860.006,860.006,860.00-29
Oct 22, 20256,840.006,880.006,840.006,860.006,860.00-49
Oct 21, 20256,880.006,880.006,860.006,860.006,860.00-0.29%109
Oct 20, 20256,840.006,880.006,840.006,880.006,880.000.29%36
Oct 17, 20256,840.006,860.006,840.006,860.006,860.00-480
Oct 16, 20256,840.006,860.006,840.006,860.006,860.00-40
Oct 15, 20256,840.006,860.006,840.006,860.006,860.00-49
Oct 14, 20256,860.006,860.006,840.006,860.006,860.000.29%24
Oct 13, 20256,840.006,860.006,840.006,840.006,840.00-151
Oct 10, 20256,860.006,860.006,840.006,840.006,840.00-0.29%37
Oct 9, 20256,853.006,860.006,840.006,860.006,860.000.29%6,220
Oct 8, 20256,840.006,860.006,840.006,840.006,840.00-23
Oct 7, 20256,860.006,860.006,840.006,840.006,840.00-38
Oct 6, 20256,840.006,860.006,840.006,840.006,840.00-1,196
Oct 3, 20256,860.006,860.006,840.006,840.006,840.00-71
Oct 2, 20256,860.006,860.006,820.006,840.006,840.00-13,469
Oct 1, 20256,820.006,860.006,820.006,840.006,840.00-236
Sep 30, 20256,660.006,840.006,660.006,840.006,840.002.70%2,764
Sep 29, 20256,660.006,660.006,640.006,660.006,660.000.30%12
Sep 26, 20256,660.006,680.006,640.006,640.006,640.00-71
Sep 25, 20256,700.006,700.006,640.006,640.006,640.00-0.60%35
Sep 24, 20256,660.006,700.006,660.006,680.006,680.00-0.30%31
Sep 23, 20256,680.006,700.006,640.006,700.006,700.00-45
Sep 22, 20256,680.006,700.006,680.006,700.006,700.000.30%29
Sep 19, 20256,680.006,680.006,680.006,680.006,680.00-0.60%39
Sep 18, 20256,680.006,720.006,680.006,720.006,720.000.60%44
Sep 17, 20256,680.006,700.006,680.006,680.006,680.00-35
Sep 16, 20256,660.006,720.006,660.006,680.006,680.00-55
Sep 15, 20256,680.006,700.006,660.006,680.006,680.00-40
Sep 12, 20256,720.006,720.006,660.006,680.006,680.00-0.60%43
Sep 11, 20256,680.006,720.006,680.006,720.006,720.000.60%82
Sep 10, 20256,700.006,720.006,680.006,680.006,680.00-0.60%22
Sep 9, 20256,700.006,740.006,700.006,720.006,720.00-56
Sep 8, 20256,660.006,720.006,660.006,720.006,720.000.90%13
Sep 5, 20256,720.006,720.006,660.006,660.006,660.00-0.60%125
Sep 4, 20256,680.006,720.006,660.006,700.006,700.00-55
Sep 3, 20256,680.006,720.006,680.006,700.006,700.00-60
Sep 2, 20256,700.006,720.006,660.006,700.006,700.000.60%31
Sep 1, 20256,640.006,720.006,640.006,660.006,660.00-2.35%66
Aug 29, 20256,640.006,820.006,620.006,820.006,820.003.02%530
Aug 28, 20256,640.006,660.006,620.006,620.006,620.00-0.30%117
Aug 27, 20256,660.006,660.006,640.006,640.006,640.00-0.30%89
Aug 26, 20256,640.006,660.006,640.006,660.006,660.000.60%51
Aug 25, 20256,620.006,660.006,620.006,620.006,620.000.30%100
Aug 22, 20256,620.006,620.006,600.006,600.006,600.00-0.60%243
Aug 21, 20256,620.006,660.006,620.006,640.006,640.00-26
Aug 20, 20256,640.006,660.006,620.006,640.006,640.00-33
Aug 19, 20256,640.006,660.006,620.006,640.006,640.00-55
Aug 18, 20256,640.006,660.006,640.006,640.006,640.00-0.60%33
Aug 15, 20256,680.006,680.006,640.006,680.006,680.000.30%11
Aug 14, 20256,660.006,680.006,660.006,660.006,660.00-21
Aug 13, 20256,640.006,660.006,640.006,660.006,660.00-49
Aug 12, 20256,680.006,680.006,620.006,660.006,660.00-0.30%161
Aug 11, 20256,580.006,700.006,560.006,680.006,680.001.52%510
Aug 8, 20256,560.006,600.006,560.006,580.006,580.000.30%147
Aug 7, 20256,600.006,600.006,560.006,560.006,560.00-55
Aug 6, 20256,600.006,600.006,540.006,560.006,560.00-0.30%104
Aug 5, 20256,560.006,600.006,560.006,580.006,580.00-0.30%116
Aug 4, 20256,600.006,620.006,600.006,600.006,600.00-98
Aug 1, 20256,640.006,640.006,560.006,600.006,600.00-177
Jul 31, 20256,600.006,620.006,600.006,600.006,600.00-0.30%82
Jul 30, 20256,660.006,660.006,600.006,620.006,620.00-0.60%200
Jul 29, 20256,660.006,660.006,620.006,660.006,660.00-160
Jul 28, 20256,640.006,680.006,640.006,660.006,660.00-82
Jul 25, 20256,640.006,660.006,640.006,660.006,660.00-36
Jul 24, 20256,620.006,660.006,620.006,660.006,660.000.30%102
Jul 23, 20256,660.006,680.006,640.006,640.006,640.00-70
Jul 22, 20256,640.006,680.006,640.006,640.006,640.00-113
Jul 21, 20256,640.006,660.006,620.006,640.006,640.000.30%161