Skip to main content
Københavns Lufthavne A/S (CPH:KBHL)
Denmark flag Denmark · Delayed Price · Currency is DKK
6,280.00
-200.00 (-3.09%)
Mar 6, 2026, 10:32 AM CET

Københavns Lufthavne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266,500.006,500.006,300.006,480.006,480.00-20
Mar 4, 20266,420.006,480.006,400.006,480.006,480.00-1.52%11
Feb 27, 20266,460.006,580.006,460.006,580.006,580.000.92%4
Feb 26, 20266,580.006,600.006,440.006,520.006,520.00-0.91%25
Feb 25, 20266,440.006,580.006,440.006,580.006,580.002.17%39
Feb 24, 20266,440.006,440.006,440.006,440.006,440.00-2
Feb 23, 20266,580.006,600.006,440.006,440.006,440.00-1.23%33
Feb 20, 20266,520.006,520.006,520.006,520.006,520.00-16
Feb 19, 20266,580.006,580.006,520.006,520.006,520.000.31%10
Feb 18, 20266,480.006,500.006,480.006,500.006,500.00-1.52%9
Feb 17, 20266,520.006,600.006,520.006,600.006,600.00-2
Feb 16, 20266,600.006,600.006,520.006,600.006,600.00-19
Feb 13, 20266,600.006,600.006,600.006,600.006,600.000.92%10
Feb 12, 20266,580.006,600.006,540.006,540.006,540.00-0.61%32
Feb 11, 20266,520.006,580.006,520.006,580.006,580.000.61%12
Feb 10, 20266,540.006,560.006,500.006,540.006,540.00-0.30%21
Feb 9, 20266,460.006,580.006,460.006,560.006,560.000.92%46
Feb 6, 20266,420.006,760.006,400.006,500.006,500.00-2.11%171
Feb 5, 20266,400.006,640.006,380.006,640.006,640.004.08%164
Feb 4, 20266,360.006,380.006,280.006,380.006,380.00-22
Feb 3, 20266,380.006,380.006,380.006,380.006,380.001.59%7
Feb 2, 20266,400.006,400.006,280.006,280.006,280.00-1.88%14
Jan 30, 20266,400.006,420.006,280.006,400.006,400.002.24%48
Jan 29, 20266,260.006,260.006,260.006,260.006,260.00-5
Jan 28, 20266,400.006,460.006,240.006,260.006,260.00-2.80%121
Jan 27, 20266,380.006,460.006,300.006,440.006,440.000.94%5
Jan 26, 20266,440.006,440.006,360.006,380.006,380.00-1.24%19
Jan 23, 20266,400.006,480.006,300.006,460.006,460.00-0.62%99
Jan 22, 20266,500.006,500.006,480.006,500.006,500.00-0.61%36
Jan 21, 20266,440.006,560.006,440.006,540.006,540.00-0.91%17
Jan 20, 20266,460.006,600.006,460.006,600.006,600.00-18
Jan 19, 20266,320.006,600.006,320.006,600.006,600.00-11
Jan 16, 20266,600.006,600.006,600.006,600.006,600.00-5
Jan 15, 20266,580.006,600.006,580.006,600.006,600.000.61%28
Jan 14, 20266,580.006,580.006,460.006,560.006,560.00-0.61%89
Jan 13, 20266,580.006,640.006,560.006,600.006,600.00-23
Jan 12, 20266,620.006,640.006,600.006,600.006,600.00-0.60%18
Jan 9, 20266,540.006,640.006,540.006,640.006,640.00-0.90%84
Jan 8, 20266,740.006,740.006,460.006,700.006,700.00-52
Jan 7, 20266,760.006,760.006,620.006,700.006,700.00-1.18%28
Jan 6, 20266,720.006,780.006,720.006,780.006,780.000.89%11
Jan 5, 20266,840.006,840.006,660.006,720.006,720.00-1.75%22
Jan 2, 20266,860.006,860.006,700.006,840.006,840.00-0.29%16
Dec 30, 20256,820.006,860.006,720.006,860.006,860.000.59%64
Dec 29, 20256,900.006,900.006,620.006,820.006,820.00-0.87%24
Dec 23, 20256,720.006,900.006,720.006,880.006,880.002.38%44
Dec 22, 20256,860.006,860.006,720.006,720.006,720.00-0.59%11
Dec 19, 20256,660.006,760.006,660.006,760.006,760.004.32%92
Dec 18, 20256,660.006,660.006,340.006,480.006,480.00-0.92%119
Dec 17, 20256,580.006,680.006,540.006,540.006,540.00-1.51%84
Dec 16, 20256,680.006,680.006,640.006,640.006,640.00-0.60%30
Dec 15, 20256,680.006,680.006,680.006,680.006,680.000.30%10
Dec 12, 20256,840.006,840.006,640.006,660.006,660.00-1.19%54
Dec 11, 20256,760.006,820.006,720.006,740.006,740.00-0.30%25
Dec 10, 20256,760.006,840.006,700.006,760.006,760.00-1.46%51
Dec 9, 20256,900.006,900.006,820.006,860.006,860.00-0.58%17
Dec 8, 20256,880.006,900.006,860.006,900.006,900.00-74
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