Københavns Lufthavne A/S (KLH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 2 |
| Jun 25, 2024 | 576.00 | 576.00 | 570.00 | 570.00 | 570.00 | - |
| Jun 24, 2024 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | - |
| Jun 21, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Jun 20, 2024 | 590.00 | 590.00 | 578.00 | 578.00 | 578.00 | - |
| Jun 19, 2024 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | - |
| Jun 18, 2024 | 606.00 | 606.00 | 596.00 | 596.00 | 596.00 | - |
| Jun 17, 2024 | 608.00 | 608.00 | 604.00 | 604.00 | 604.00 | - |
| Jun 14, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Jun 13, 2024 | 614.00 | 614.00 | 606.00 | 606.00 | 606.00 | - |
| Jun 12, 2024 | 612.00 | 612.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 11, 2024 | 612.00 | 612.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 10, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| Jun 07, 2024 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | - |
| Jun 06, 2024 | 626.00 | 626.00 | 618.00 | 618.00 | 618.00 | - |
| Jun 05, 2024 | 624.00 | 624.00 | 614.00 | 614.00 | 614.00 | - |
| Jun 04, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Jun 03, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| May 31, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| May 30, 2024 | 638.00 | 638.00 | 630.00 | 630.00 | 630.00 | - |
| May 29, 2024 | 638.00 | 638.00 | 632.00 | 632.00 | 632.00 | - |
| May 28, 2024 | 636.00 | 638.00 | 636.00 | 638.00 | 638.00 | - |
| May 27, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| May 24, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| May 23, 2024 | 636.00 | 640.00 | 636.00 | 640.00 | 640.00 | - |
| May 22, 2024 | 644.00 | 644.00 | 640.00 | 640.00 | 640.00 | - |
| May 21, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| May 20, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| May 17, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| May 16, 2024 | 640.00 | 640.00 | 638.00 | 638.00 | 638.00 | - |
| May 15, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| May 14, 2024 | 646.00 | 646.00 | 630.00 | 630.00 | 630.00 | - |
| May 13, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| May 10, 2024 | 652.00 | 652.00 | 640.00 | 640.00 | 640.00 | - |
| May 09, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - |
| May 08, 2024 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | - |
| May 07, 2024 | 648.00 | 648.00 | 642.00 | 642.00 | 642.00 | - |
| May 06, 2024 | 634.00 | 656.00 | 634.00 | 656.00 | 656.00 | 2 |
| May 03, 2024 | 640.00 | 648.00 | 640.00 | 648.00 | 648.00 | - |
| May 02, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| Apr 30, 2024 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | - |
| Apr 29, 2024 | 638.00 | 642.00 | 638.00 | 642.00 | 642.00 | - |
| Apr 26, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| Apr 25, 2024 | 638.00 | 638.00 | 628.00 | 628.00 | 628.00 | - |
| Apr 24, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 23, 2024 | 654.00 | 654.00 | 646.00 | 646.00 | 646.00 | - |
| Apr 22, 2024 | 628.00 | 652.00 | 628.00 | 652.00 | 652.00 | 8 |
| Apr 19, 2024 | 612.00 | 618.00 | 612.00 | 618.00 | 618.00 | - |
| Apr 18, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| Apr 17, 2024 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | - |
| Apr 16, 2024 | 652.00 | 652.00 | 634.00 | 634.00 | 634.00 | - |
| Apr 15, 2024 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | - |
| Apr 12, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Apr 11, 2024 | 664.00 | 664.00 | 662.00 | 662.00 | 662.00 | - |
| Apr 10, 2024 | 666.00 | 666.00 | 654.00 | 654.00 | 654.00 | - |
| Apr 09, 2024 | 666.00 | 676.00 | 666.00 | 676.00 | 676.00 | - |
| Apr 08, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - |
| Apr 05, 2024 | 692.00 | 692.00 | 678.00 | 678.00 | 678.00 | - |
| Apr 04, 2024 | 698.00 | 698.00 | 692.00 | 692.00 | 692.00 | - |
| Apr 03, 2024 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | - |
| Apr 02, 2024 | 692.00 | 708.00 | 692.00 | 708.00 | 708.00 | - |
| Mar 28, 2024 | 708.00 | 708.00 | 692.00 | 692.00 | 692.00 | - |
| Mar 27, 2024 | 684.00 | 692.00 | 684.00 | 692.00 | 692.00 | - |
| Mar 26, 2024 | 692.00 | 692.00 | 676.00 | 676.00 | 676.00 | - |
| Mar 25, 2024 | 702.00 | 702.00 | 688.00 | 688.00 | 688.00 | - |
| Mar 22, 2024 | 714.00 | 714.00 | 700.00 | 700.00 | 700.00 | - |
| Mar 21, 2024 | 714.00 | 714.00 | 710.00 | 710.00 | 710.00 | - |
| Mar 20, 2024 | 714.00 | 718.00 | 714.00 | 718.00 | 718.00 | - |
| Mar 19, 2024 | 722.00 | 722.00 | 714.00 | 714.00 | 714.00 | - |
| Mar 18, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
| Mar 15, 2024 | 728.00 | 728.00 | 722.00 | 722.00 | 722.00 | - |
| Mar 14, 2024 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | - |
| Mar 13, 2024 | 724.00 | 736.00 | 724.00 | 726.00 | 726.00 | 2 |
| Mar 12, 2024 | 728.00 | 728.00 | 716.00 | 716.00 | 716.00 | - |
| Mar 11, 2024 | 728.00 | 728.00 | 726.00 | 726.00 | 726.00 | - |
| Mar 08, 2024 | 728.00 | 728.00 | 722.00 | 722.00 | 722.00 | - |
| Mar 07, 2024 | 724.00 | 724.00 | 722.00 | 722.00 | 722.00 | - |
| Mar 06, 2024 | 730.00 | 730.00 | 722.00 | 722.00 | 722.00 | - |
| Mar 05, 2024 | 724.00 | 724.00 | 722.00 | 722.00 | 722.00 | - |
| Mar 04, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
| Mar 01, 2024 | 728.00 | 728.00 | 726.00 | 726.00 | 726.00 | - |
| Feb 29, 2024 | 728.00 | 728.00 | 718.00 | 718.00 | 718.00 | - |
| Feb 28, 2024 | 720.00 | 724.00 | 720.00 | 724.00 | 724.00 | - |
| Feb 27, 2024 | 724.00 | 724.00 | 722.00 | 722.00 | 722.00 | - |
| Feb 26, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| Feb 23, 2024 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | - |
| Feb 22, 2024 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | - |
| Feb 21, 2024 | 740.00 | 740.00 | 734.00 | 734.00 | 734.00 | - |
| Feb 20, 2024 | 732.00 | 734.00 | 732.00 | 734.00 | 734.00 | - |
| Feb 19, 2024 | 716.00 | 746.00 | 716.00 | 746.00 | 746.00 | - |
| Feb 16, 2024 | 724.00 | 724.00 | 708.00 | 708.00 | 708.00 | - |
| Feb 15, 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| Feb 14, 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| Feb 13, 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| Feb 12, 2024 | 720.00 | 720.00 | 718.00 | 718.00 | 718.00 | - |
| Feb 09, 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| Feb 08, 2024 | 732.00 | 732.00 | 716.00 | 716.00 | 716.00 | - |
| Feb 07, 2024 | 730.00 | 730.00 | 724.00 | 724.00 | 724.00 | - |
| Feb 06, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| Feb 05, 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.