Skip to main content
Københavns Lufthavne A/S (CPH:KBHL)
Denmark flag Denmark · Delayed Price · Currency is DKK
5,880.00
0.00 (0.00%)
Apr 27, 2026, 1:18 PM CET

Københavns Lufthavne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20265,860.005,880.005,860.005,880.005,880.00-1.34%38
Apr 24, 20266,360.006,360.005,920.005,960.005,960.00-3.25%52
Apr 23, 20266,080.006,160.006,060.006,160.006,160.001.65%16
Apr 22, 20266,040.006,160.006,040.006,060.006,060.00-44
Apr 21, 20266,060.006,140.006,060.006,060.006,060.00-1.62%13
Apr 20, 20266,360.006,360.006,060.006,160.006,160.00-1.28%72
Apr 17, 20266,280.006,380.006,240.006,240.006,240.00-2.19%35
Apr 16, 20266,380.006,380.006,380.006,380.006,380.000.95%1
Apr 15, 20266,340.006,340.006,320.006,320.006,320.00-0.32%2
Apr 14, 20266,240.006,340.006,240.006,340.006,340.00-0.31%4
Apr 13, 20266,240.006,380.006,240.006,360.006,360.001.92%17
Apr 10, 20266,360.006,360.006,240.006,240.006,240.00-1.89%25
Apr 9, 20266,300.006,360.006,300.006,360.006,360.000.95%17
Apr 8, 20266,420.006,420.006,240.006,300.006,300.00-1.87%16
Apr 7, 20266,420.006,420.006,420.006,420.006,420.00-1
Apr 1, 20266,460.006,480.006,400.006,420.006,420.00-0.62%27
Mar 31, 20266,320.006,460.006,300.006,460.006,460.001.89%11
Mar 30, 20266,480.006,480.006,340.006,340.006,340.000.63%9
Mar 27, 20266,140.006,300.006,140.006,300.006,300.002.27%14
Mar 26, 20266,160.006,160.006,160.006,160.006,160.00-1.91%4
Mar 25, 20266,260.006,280.006,260.006,280.006,280.00-0.32%13
Mar 24, 20266,280.006,300.006,280.006,300.006,300.000.32%4
Mar 23, 20266,100.006,280.006,100.006,280.006,280.000.96%6
Mar 20, 20266,260.006,360.006,200.006,220.006,220.00-0.64%11
Mar 19, 20266,260.006,260.006,260.006,260.006,260.00-1.26%1
Mar 18, 20266,340.006,340.006,240.006,340.006,340.00-27
Mar 17, 20266,380.006,440.006,340.006,340.006,340.00-0.94%19
Mar 16, 20266,440.006,440.006,400.006,400.006,400.00-0.62%20
Mar 13, 20266,400.006,440.006,400.006,440.006,440.001.58%49
Mar 12, 20266,300.006,340.006,300.006,340.006,340.00-15
Mar 11, 20266,260.006,340.006,180.006,340.006,340.001.28%23
Mar 10, 20266,300.006,300.006,240.006,260.006,260.00-0.32%12
Mar 6, 20266,320.006,320.006,280.006,280.006,280.00-3.09%46
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