Kobenhavns Lufthavne A/S KBHL
OMXCOP · Denmark · Transportation
DKK 5,540.00+100.00 (+1.84%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 5,540.00 | +1.84% | DKK 5,400.00 | DKK 5,540.00 | DKK 5,400.00 | 14 |
| 2026-09-30 | DKK 5,440.00 | -0.37% | DKK 5,440.00 | DKK 5,440.00 | DKK 5,440.00 | 5 |
| 2026-09-29 | DKK 5,460.00 | -1.80% | DKK 5,520.00 | DKK 5,520.00 | DKK 5,420.00 | 7 |
| 2026-09-28 | DKK 5,560.00 | +0.72% | DKK 5,620.00 | DKK 5,620.00 | DKK 5,320.00 | 42 |
| 2026-09-25 | DKK 5,520.00 | 0.00% | DKK 5,560.00 | DKK 5,580.00 | DKK 5,500.00 | 14 |
| 2026-09-24 | DKK 5,520.00 | -1.08% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,520.00 | 33 |
| 2026-09-23 | DKK 5,580.00 | +0.36% | DKK 5,620.00 | DKK 5,620.00 | DKK 5,580.00 | 4 |
| 2026-09-22 | DKK 5,560.00 | 0.00% | DKK 5,540.00 | DKK 5,560.00 | DKK 5,480.00 | 92 |
| 2026-09-21 | DKK 5,560.00 | +1.09% | DKK 5,520.00 | DKK 5,560.00 | DKK 5,520.00 | 9 |
| 2026-09-18 | DKK 5,500.00 | -0.36% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,480.00 | 9 |
| 2026-09-17 | DKK 5,520.00 | -1.08% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,440.00 | 21 |
| 2026-09-16 | DKK 5,580.00 | 0.00% | DKK 5,560.00 | DKK 5,580.00 | DKK 5,560.00 | 9 |
| 2026-09-15 | DKK 5,580.00 | +1.09% | DKK 5,620.00 | DKK 5,620.00 | DKK 5,540.00 | 15 |
| 2026-09-14 | DKK 5,520.00 | -0.72% | DKK 5,600.00 | DKK 5,600.00 | DKK 5,520.00 | 62 |
| 2026-09-11 | DKK 5,560.00 | -0.71% | DKK 5,620.00 | DKK 5,620.00 | DKK 5,560.00 | 25 |
| 2026-09-10 | DKK 5,600.00 | 0.00% | DKK 5,600.00 | DKK 5,600.00 | DKK 5,580.00 | 33 |
| 2026-09-09 | DKK 5,600.00 | 0.00% | DKK 5,600.00 | DKK 5,600.00 | DKK 5,560.00 | 19 |
| 2026-09-08 | DKK 5,600.00 | +1.08% | DKK 5,560.00 | DKK 5,600.00 | DKK 5,560.00 | 39 |
| 2026-09-07 | DKK 5,540.00 | 0.00% | DKK 5,540.00 | DKK 5,540.00 | DKK 5,540.00 | 3 |
| 2026-09-04 | DKK 5,540.00 | +1.09% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,540.00 | 4 |
| 2026-09-03 | DKK 5,480.00 | +0.37% | DKK 5,480.00 | DKK 5,480.00 | DKK 5,480.00 | 12 |
| 2026-09-02 | DKK 5,460.00 | -2.15% | DKK 5,540.00 | DKK 5,540.00 | DKK 5,460.00 | 56 |
| 2026-09-01 | DKK 5,580.00 | +1.45% | DKK 5,600.00 | DKK 5,600.00 | DKK 5,500.00 | 36 |
| 2026-08-31 | DKK 5,500.00 | 0.00% | DKK 5,500.00 | DKK 5,500.00 | DKK 5,500.00 | 15 |
| 2026-08-28 | DKK 5,500.00 | 0.00% | DKK 5,500.00 | DKK 5,500.00 | DKK 5,500.00 | 1 |
| 2026-08-27 | DKK 5,500.00 | -1.08% | DKK 5,560.00 | DKK 5,560.00 | DKK 5,500.00 | 6 |
| 2026-08-26 | DKK 5,560.00 | +1.83% | DKK 5,480.00 | DKK 5,560.00 | DKK 5,480.00 | 60 |
| 2026-08-25 | DKK 5,460.00 | -1.09% | DKK 5,460.00 | DKK 5,520.00 | DKK 5,420.00 | 73 |
| 2026-08-24 | DKK 5,520.00 | +1.10% | DKK 5,520.00 | DKK 5,520.00 | DKK 5,420.00 | 26 |
| 2026-08-21 | DKK 5,460.00 | +0.74% | DKK 5,420.00 | DKK 5,540.00 | DKK 5,420.00 | 48 |
| 2026-08-20 | DKK 5,420.00 | 0.00% | DKK 5,380.00 | DKK 5,480.00 | DKK 5,380.00 | 45 |
| 2026-08-19 | DKK 5,420.00 | -0.37% | DKK 5,380.00 | DKK 5,480.00 | DKK 5,380.00 | 24 |
| 2026-08-18 | DKK 5,440.00 | -1.45% | DKK 5,440.00 | DKK 5,440.00 | DKK 5,360.00 | 41 |
| 2026-08-17 | DKK 5,520.00 | -0.36% | DKK 5,480.00 | DKK 5,520.00 | DKK 5,420.00 | 21 |
| 2026-08-14 | DKK 5,540.00 | +1.09% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,400.00 | 157 |
| 2026-08-13 | DKK 5,480.00 | -0.36% | DKK 5,440.00 | DKK 5,560.00 | DKK 5,440.00 | 37 |
| 2026-08-12 | DKK 5,500.00 | -1.43% | DKK 5,500.00 | DKK 5,500.00 | DKK 5,480.00 | 28 |
| 2026-08-11 | DKK 5,580.00 | -0.36% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,580.00 | 3 |
| 2026-08-10 | DKK 5,600.00 | 0.00% | DKK 5,620.00 | DKK 5,620.00 | DKK 5,440.00 | 16 |
| 2026-08-07 | DKK 5,600.00 | -0.71% | DKK 5,620.00 | DKK 5,620.00 | DKK 5,500.00 | 23 |
| 2026-08-06 | DKK 5,640.00 | +2.55% | DKK 5,640.00 | DKK 5,640.00 | DKK 5,640.00 | 1 |
| 2026-08-05 | DKK 5,500.00 | -2.48% | DKK 5,640.00 | DKK 5,640.00 | DKK 5,500.00 | 4 |
| 2026-08-04 | DKK 5,640.00 | +2.55% | DKK 5,580.00 | DKK 5,640.00 | DKK 5,580.00 | 10 |
| 2026-08-03 | DKK 5,500.00 | 0.00% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,500.00 | 2 |
| 2026-07-31 | DKK 5,500.00 | -1.43% | DKK 5,580.00 | DKK 5,580.00 | DKK 5,500.00 | 7 |
| 2026-07-30 | DKK 5,580.00 | -0.36% | DKK 5,520.00 | DKK 5,660.00 | DKK 5,500.00 | 38 |
| 2026-07-29 | DKK 5,600.00 | -1.41% | DKK 5,600.00 | DKK 5,600.00 | DKK 5,600.00 | 7 |
| 2026-07-28 | DKK 5,680.00 | +0.35% | DKK 5,620.00 | DKK 5,680.00 | DKK 5,580.00 | 16 |
| 2026-07-27 | DKK 5,660.00 | +0.35% | DKK 5,640.00 | DKK 5,660.00 | DKK 5,640.00 | 10 |
| 2026-07-24 | DKK 5,640.00 | +0.36% | DKK 5,620.00 | DKK 5,640.00 | DKK 5,540.00 | 8 |
| 2026-07-23 | DKK 5,620.00 | +1.08% | DKK 5,560.00 | DKK 5,640.00 | DKK 5,540.00 | 24 |
| 2026-07-22 | DKK 5,560.00 | -1.42% | DKK 5,560.00 | DKK 5,560.00 | DKK 5,560.00 | 10 |
| 2026-07-21 | DKK 5,640.00 | -0.35% | DKK 5,640.00 | DKK 5,640.00 | DKK 5,560.00 | 27 |
| 2026-07-20 | DKK 5,660.00 | 0.00% | DKK 5,660.00 | DKK 5,660.00 | DKK 5,560.00 | 48 |
| 2026-07-17 | DKK 5,660.00 | 0.00% | DKK 5,660.00 | DKK 5,660.00 | DKK 5,580.00 | 13 |
| 2026-07-16 | DKK 5,660.00 | +1.43% | DKK 5,560.00 | DKK 5,660.00 | DKK 5,560.00 | 17 |
| 2026-07-15 | DKK 5,580.00 | -1.06% | DKK 5,680.00 | DKK 5,680.00 | DKK 5,580.00 | 27 |
| 2026-07-14 | DKK 5,640.00 | -1.05% | DKK 5,660.00 | DKK 5,660.00 | DKK 5,640.00 | 11 |
| 2026-07-13 | DKK 5,700.00 | 0.00% | DKK 5,700.00 | DKK 5,700.00 | DKK 5,580.00 | 35 |
| 2026-07-10 | DKK 5,700.00 | +1.42% | DKK 5,620.00 | DKK 5,700.00 | DKK 5,600.00 | 16 |
| 2026-07-09 | DKK 5,620.00 | -1.06% | DKK 5,660.00 | DKK 5,660.00 | DKK 5,620.00 | 23 |
| 2026-07-08 | DKK 5,680.00 | -0.70% | DKK 5,660.00 | DKK 5,700.00 | DKK 5,660.00 | 11 |
| 2026-07-07 | DKK 5,720.00 | +0.35% | DKK 5,740.00 | DKK 5,740.00 | DKK 5,720.00 | 24 |
| 2026-07-06 | DKK 5,700.00 | +0.35% | DKK 5,760.00 | DKK 5,760.00 | DKK 5,640.00 | 10 |
| 2026-07-03 | DKK 5,680.00 | +0.71% | DKK 5,640.00 | DKK 5,680.00 | DKK 5,640.00 | 5 |
| 2026-07-02 | DKK 5,640.00 | +0.71% | DKK 5,660.00 | DKK 5,680.00 | DKK 5,600.00 | 67 |
| 2026-07-01 | DKK 5,600.00 | +2.56% | DKK 5,500.00 | DKK 5,600.00 | DKK 5,500.00 | 49 |
| 2026-06-30 | DKK 5,460.00 | +1.87% | DKK 5,360.00 | DKK 5,460.00 | DKK 5,340.00 | 53 |
| 2026-06-29 | DKK 5,360.00 | -1.47% | DKK 5,440.00 | DKK 5,440.00 | DKK 5,360.00 | 28 |
| 2026-06-26 | DKK 5,440.00 | +1.12% | DKK 5,440.00 | DKK 5,440.00 | DKK 5,400.00 | 44 |
| 2026-06-25 | DKK 5,380.00 | +0.75% | DKK 5,340.00 | DKK 5,380.00 | DKK 5,340.00 | 6 |
| 2026-06-24 | DKK 5,340.00 | -2.55% | DKK 5,340.00 | DKK 5,340.00 | DKK 5,340.00 | 1 |
| 2026-06-23 | DKK 5,480.00 | 0.00% | DKK 5,480.00 | DKK 5,480.00 | DKK 5,480.00 | 0 |
| 2026-06-22 | DKK 5,480.00 | +2.24% | DKK 5,360.00 | DKK 5,480.00 | DKK 5,340.00 | 20 |
| 2026-06-19 | DKK 5,360.00 | -1.83% | DKK 5,440.00 | DKK 5,440.00 | DKK 5,360.00 | 46 |
| 2026-06-18 | DKK 5,460.00 | -1.44% | DKK 5,460.00 | DKK 5,460.00 | DKK 5,460.00 | 5 |
| 2026-06-17 | DKK 5,540.00 | -0.36% | DKK 5,600.00 | DKK 5,640.00 | DKK 5,480.00 | 33 |
| 2026-06-16 | DKK 5,560.00 | +0.72% | DKK 5,420.00 | DKK 5,560.00 | DKK 5,420.00 | 11 |
| 2026-06-15 | DKK 5,520.00 | -0.36% | DKK 5,560.00 | DKK 5,640.00 | DKK 5,520.00 | 47 |
| 2026-06-12 | DKK 5,540.00 | 0.00% | DKK 5,560.00 | DKK 5,560.00 | DKK 5,520.00 | 23 |
| 2026-06-11 | DKK 5,540.00 | +1.84% | DKK 5,440.00 | DKK 5,540.00 | DKK 5,420.00 | 58 |
| 2026-06-10 | DKK 5,440.00 | -2.16% | DKK 5,440.00 | DKK 5,440.00 | DKK 5,420.00 | 28 |
| 2026-06-09 | DKK 5,560.00 | -0.36% | DKK 5,480.00 | DKK 5,560.00 | DKK 5,460.00 | 12 |
| 2026-06-08 | DKK 5,580.00 | -0.36% | DKK 5,600.00 | DKK 5,600.00 | DKK 5,420.00 | 22 |
| 2026-06-04 | DKK 5,600.00 | -0.71% | DKK 5,560.00 | DKK 5,680.00 | DKK 5,520.00 | 25 |
| 2026-06-03 | DKK 5,640.00 | +1.08% | DKK 5,680.00 | DKK 5,680.00 | DKK 5,500.00 | 68 |
| 2026-06-02 | DKK 5,580.00 | -0.36% | DKK 5,600.00 | DKK 5,780.00 | DKK 5,580.00 | 24 |
| 2026-06-01 | DKK 5,600.00 | -3.45% | DKK 5,700.00 | DKK 5,720.00 | DKK 5,580.00 | 203 |
| 2026-05-29 | DKK 5,800.00 | 0.00% | DKK 5,800.00 | DKK 5,800.00 | DKK 5,700.00 | 98 |
| 2026-05-28 | DKK 5,800.00 | -2.03% | DKK 5,880.00 | DKK 5,880.00 | DKK 5,800.00 | 10 |