UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.51 -0.85 (-1.02%) GOLD FUTURES
2,342.00 -0.10 (-0.00%) DOW
38,471.14 -32.55 (-0.08%) Bitcoin GBP
52,232.58 -1,338.85 (-2.50%)
Københavns Lufthavne A/S (KBHL.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4,900.00 | 4,900.00 | 4,780.00 | 4,860.00 | 4,860.00 | 22 |
| 23 Apr 2024 | 4,930.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | 44 |
| 22 Apr 2024 | 4,800.00 | 4,940.00 | 4,800.00 | 4,940.00 | 4,940.00 | 59 |
| 19 Apr 2024 | 4,600.00 | 4,820.00 | 4,600.00 | 4,700.00 | 4,700.00 | 176 |
| 18 Apr 2024 | 4,790.00 | 4,990.00 | 4,660.00 | 4,660.00 | 4,660.00 | 131 |
| 17 Apr 2024 | 4,770.00 | 4,850.00 | 4,700.00 | 4,780.00 | 4,780.00 | 138 |
| 16 Apr 2024 | 4,900.00 | 4,990.00 | 4,820.00 | 4,820.00 | 4,820.00 | 42 |
| 15 Apr 2024 | 4,900.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | 26 |
| 12 Apr 2024 | 5,020.00 | 5,240.00 | 4,870.00 | 4,900.00 | 4,900.00 | 97 |
| 11 Apr 2024 | 4,990.00 | 5,140.00 | 4,990.00 | 5,020.00 | 5,020.00 | 6 |
| 10 Apr 2024 | 4,870.00 | 5,060.00 | 4,870.00 | 4,960.00 | 4,960.00 | 16 |
| 09 Apr 2024 | 5,100.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 24 |
| 08 Apr 2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 20 |
| 05 Apr 2024 | 5,180.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,140.00 | 58 |
| 04 Apr 2024 | 5,320.00 | 5,320.00 | 5,180.00 | 5,240.00 | 5,240.00 | 27 |
| 03 Apr 2024 | 5,340.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,320.00 | 55 |
| 02 Apr 2024 | 5,260.00 | 5,360.00 | 5,180.00 | 5,360.00 | 5,360.00 | 66 |
| 27 Mar 2024 | 5,140.00 | 5,420.00 | 5,120.00 | 5,240.00 | 5,240.00 | 58 |
| 26 Mar 2024 | 5,240.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,120.00 | 110 |
| 25 Mar 2024 | 5,280.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,220.00 | 33 |
| 22 Mar 2024 | 5,380.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | 57 |
| 21 Mar 2024 | 5,400.00 | 5,400.00 | 5,380.00 | 5,380.00 | 5,380.00 | 30 |
| 20 Mar 2024 | 5,480.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,440.00 | 36 |
| 19 Mar 2024 | 5,420.00 | 5,480.00 | 5,200.00 | 5,400.00 | 5,400.00 | 106 |
| 18 Mar 2024 | 5,460.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 49 |
| 15 Mar 2024 | 5,460.00 | 5,560.00 | 5,460.00 | 5,460.00 | 5,460.00 | 62 |
| 14 Mar 2024 | 5,500.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,460.00 | 178 |
| 13 Mar 2024 | 5,440.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,500.00 | 52 |
| 12 Mar 2024 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 73 |
| 11 Mar 2024 | 5,460.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | 46 |
| 08 Mar 2024 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | 23 |
| 07 Mar 2024 | 5,440.00 | 5,460.00 | 5,440.00 | 5,460.00 | 5,460.00 | 72 |
| 06 Mar 2024 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | 47 |
| 05 Mar 2024 | 5,440.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | 30 |
| 04 Mar 2024 | 5,460.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,440.00 | 2,765 |
| 01 Mar 2024 | 5,440.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 104 |
| 29 Feb 2024 | 5,520.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,440.00 | 111 |
| 28 Feb 2024 | 5,440.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,480.00 | 26 |
| 27 Feb 2024 | 5,460.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,460.00 | 104 |
| 26 Feb 2024 | 5,680.00 | 5,680.00 | 5,440.00 | 5,500.00 | 5,500.00 | 70 |
| 23 Feb 2024 | 5,500.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 13 |
| 22 Feb 2024 | 5,560.00 | 5,560.00 | 5,500.00 | 5,500.00 | 5,500.00 | 46 |
| 21 Feb 2024 | 5,560.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,560.00 | 37 |
| 20 Feb 2024 | 5,500.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 103 |
| 19 Feb 2024 | 5,380.00 | 5,660.00 | 5,380.00 | 5,640.00 | 5,640.00 | 128 |
| 16 Feb 2024 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | 27 |
| 15 Feb 2024 | 5,440.00 | 5,480.00 | 5,440.00 | 5,440.00 | 5,440.00 | 74 |
| 14 Feb 2024 | 5,460.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,440.00 | 43 |
| 13 Feb 2024 | 5,460.00 | 5,460.00 | 5,440.00 | 5,440.00 | 5,440.00 | 23 |
| 12 Feb 2024 | 5,440.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 362 |
| 09 Feb 2024 | 5,440.00 | 5,480.00 | 5,440.00 | 5,440.00 | 5,440.00 | 59 |
| 08 Feb 2024 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 104 |
| 07 Feb 2024 | 5,500.00 | 5,500.00 | 5,480.00 | 5,480.00 | 5,480.00 | 48 |
| 06 Feb 2024 | 5,460.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,480.00 | 97 |
| 05 Feb 2024 | 5,500.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 60 |
| 02 Feb 2024 | 5,520.00 | 5,540.00 | 5,500.00 | 5,520.00 | 5,520.00 | 50 |
| 01 Feb 2024 | 5,560.00 | 5,560.00 | 5,500.00 | 5,520.00 | 5,520.00 | 25 |
| 31 Jan 2024 | 5,520.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,560.00 | 53 |
| 30 Jan 2024 | 5,580.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | 51 |
| 29 Jan 2024 | 5,520.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,580.00 | 28 |
| 26 Jan 2024 | 5,460.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,460.00 | 36 |
| 25 Jan 2024 | 5,480.00 | 5,480.00 | 5,460.00 | 5,460.00 | 5,460.00 | 23 |
| 24 Jan 2024 | 5,480.00 | 5,540.00 | 5,480.00 | 5,480.00 | 5,480.00 | 201 |
| 23 Jan 2024 | 5,640.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,480.00 | 105 |
| 22 Jan 2024 | 5,460.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,560.00 | 106 |
| 19 Jan 2024 | 5,380.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 32 |
| 18 Jan 2024 | 5,340.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 82 |
| 17 Jan 2024 | 5,300.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,340.00 | 205 |
| 16 Jan 2024 | 5,020.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,280.00 | 268 |
| 15 Jan 2024 | 5,220.00 | 5,220.00 | 4,810.00 | 5,020.00 | 5,020.00 | 132 |
| 12 Jan 2024 | 5,140.00 | 5,400.00 | 5,040.00 | 5,200.00 | 5,200.00 | 212 |
| 11 Jan 2024 | 5,160.00 | 5,280.00 | 4,940.00 | 5,140.00 | 5,140.00 | 199 |
| 10 Jan 2024 | 5,040.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 106 |
| 09 Jan 2024 | 5,020.00 | 5,120.00 | 5,020.00 | 5,020.00 | 5,020.00 | 103 |
| 08 Jan 2024 | 4,920.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | 98 |
| 05 Jan 2024 | 4,980.00 | 4,980.00 | 4,830.00 | 4,860.00 | 4,860.00 | 69 |
| 04 Jan 2024 | 5,000.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,970.00 | 108 |
| 03 Jan 2024 | 4,920.00 | 5,100.00 | 4,920.00 | 5,000.00 | 5,000.00 | 289 |
| 02 Jan 2024 | 4,750.00 | 4,970.00 | 4,640.00 | 4,810.00 | 4,810.00 | 264 |
| 29 Dec 2023 | 4,700.00 | 4,750.00 | 4,640.00 | 4,640.00 | 4,640.00 | 97 |
| 28 Dec 2023 | 4,650.00 | 4,750.00 | 4,620.00 | 4,750.00 | 4,750.00 | 99 |
| 27 Dec 2023 | 4,620.00 | 4,720.00 | 4,610.00 | 4,650.00 | 4,650.00 | 190 |
| 22 Dec 2023 | 4,580.00 | 4,630.00 | 4,510.00 | 4,610.00 | 4,610.00 | 91 |
| 21 Dec 2023 | 4,560.00 | 4,660.00 | 4,560.00 | 4,580.00 | 4,580.00 | 144 |
| 20 Dec 2023 | 4,590.00 | 4,590.00 | 4,560.00 | 4,560.00 | 4,560.00 | 32 |
| 19 Dec 2023 | 4,560.00 | 4,630.00 | 4,560.00 | 4,590.00 | 4,590.00 | 92 |
| 18 Dec 2023 | 4,550.00 | 4,690.00 | 4,550.00 | 4,640.00 | 4,640.00 | 69 |
| 15 Dec 2023 | 4,660.00 | 4,660.00 | 4,550.00 | 4,550.00 | 4,550.00 | 142 |
| 14 Dec 2023 | 4,680.00 | 4,680.00 | 4,570.00 | 4,590.00 | 4,590.00 | 162 |
| 13 Dec 2023 | 4,550.00 | 4,640.00 | 4,550.00 | 4,570.00 | 4,570.00 | 65 |
| 12 Dec 2023 | 4,710.00 | 4,710.00 | 4,550.00 | 4,560.00 | 4,560.00 | 60 |
| 11 Dec 2023 | 4,690.00 | 4,690.00 | 4,550.00 | 4,550.00 | 4,550.00 | 92 |
| 08 Dec 2023 | 4,660.00 | 4,740.00 | 4,660.00 | 4,690.00 | 4,690.00 | 17 |
| 07 Dec 2023 | 4,660.00 | 4,710.00 | 4,660.00 | 4,700.00 | 4,700.00 | 47 |
| 06 Dec 2023 | 4,740.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | 82 |
| 05 Dec 2023 | 4,830.00 | 4,830.00 | 4,690.00 | 4,740.00 | 4,740.00 | 22 |
| 04 Dec 2023 | 4,630.00 | 4,880.00 | 4,610.00 | 4,690.00 | 4,690.00 | 122 |
| 01 Dec 2023 | 4,610.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,600.00 | 46 |
| 30 Nov 2023 | 4,780.00 | 4,780.00 | 4,500.00 | 4,610.00 | 4,610.00 | 693 |
| 29 Nov 2023 | 4,700.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,650.00 | 56 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.