UK markets closed

Københavns Lufthavne A/S (KLH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
608.00+2.00 (+0.33%)
At close: 09:50PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024608.00608.00608.00608.00608.00-
13 Jun 2024614.00614.00606.00606.00606.00-
12 Jun 2024612.00612.00610.00610.00610.00-
11 Jun 2024612.00612.00610.00610.00610.00-
10 Jun 2024616.00616.00616.00616.00616.00-
07 Jun 2024620.00620.00614.00614.00614.00-
06 Jun 2024626.00626.00618.00618.00618.00-
05 Jun 2024624.00624.00614.00614.00614.00-
04 Jun 2024628.00628.00628.00628.00628.00-
03 Jun 2024630.00630.00630.00630.00630.00-
31 May 2024638.00638.00638.00638.00638.00-
30 May 2024638.00638.00630.00630.00630.00-
29 May 2024638.00638.00632.00632.00632.00-
28 May 2024636.00638.00636.00638.00638.00-
27 May 2024642.00642.00642.00642.00642.00-
24 May 2024634.00634.00634.00634.00634.00-
23 May 2024636.00640.00636.00640.00640.00-
22 May 2024644.00644.00640.00640.00640.00-
21 May 2024642.00642.00642.00642.00642.00-
20 May 2024640.00640.00640.00640.00640.00-
17 May 2024636.00636.00636.00636.00636.00-
16 May 2024640.00640.00638.00638.00638.00-
15 May 2024634.00634.00634.00634.00634.00-
14 May 2024646.00646.00630.00630.00630.00-
13 May 2024638.00638.00638.00638.00638.00-
10 May 2024652.00652.00640.00640.00640.00-
09 May 2024652.00652.00652.00652.00652.00-
08 May 2024634.00640.00634.00640.00640.00-
07 May 2024648.00648.00642.00642.00642.00-
06 May 2024634.00656.00634.00656.00656.002
03 May 2024640.00648.00640.00648.00648.00-
02 May 2024638.00638.00638.00638.00638.00-
30 Apr 2024640.00644.00640.00644.00644.00-
29 Apr 2024638.00642.00638.00642.00642.00-
26 Apr 2024638.00638.00638.00638.00638.00-
25 Apr 2024638.00638.00628.00628.00628.00-
24 Apr 2024640.00640.00640.00640.00640.00-
23 Apr 2024654.00654.00646.00646.00646.00-
22 Apr 2024628.00652.00628.00652.00652.008
19 Apr 2024612.00618.00612.00618.00618.00-
18 Apr 2024636.00636.00636.00636.00636.00-
17 Apr 2024640.00640.00630.00630.00630.00-
16 Apr 2024652.00652.00634.00634.00634.00-
15 Apr 2024654.00654.00654.00654.00654.00-
12 Apr 2024670.00670.00670.00670.00670.00-
11 Apr 2024664.00664.00662.00662.00662.00-
10 Apr 2024666.00666.00654.00654.00654.00-
09 Apr 2024666.00676.00666.00676.00676.00-
08 Apr 2024684.00684.00684.00684.00684.00-
05 Apr 2024692.00692.00678.00678.00678.00-
04 Apr 2024698.00698.00692.00692.00692.00-
03 Apr 2024700.00702.00700.00702.00702.00-
02 Apr 2024692.00708.00692.00708.00708.00-
28 Mar 2024708.00708.00692.00692.00692.00-
27 Mar 2024684.00692.00684.00692.00692.00-
26 Mar 2024692.00692.00676.00676.00676.00-
25 Mar 2024702.00702.00688.00688.00688.00-
22 Mar 2024714.00714.00700.00700.00700.00-
21 Mar 2024714.00714.00710.00710.00710.00-
20 Mar 2024714.00718.00714.00718.00718.00-
19 Mar 2024722.00722.00714.00714.00714.00-
18 Mar 2024728.00728.00728.00728.00728.00-
15 Mar 2024728.00728.00722.00722.00722.00-
14 Mar 2024732.00732.00722.00722.00722.00-
13 Mar 2024724.00736.00724.00726.00726.002
12 Mar 2024728.00728.00716.00716.00716.00-
11 Mar 2024728.00728.00726.00726.00726.00-
08 Mar 2024728.00728.00722.00722.00722.00-
07 Mar 2024724.00724.00722.00722.00722.00-
06 Mar 2024730.00730.00722.00722.00722.00-
05 Mar 2024724.00724.00722.00722.00722.00-
04 Mar 2024728.00728.00728.00728.00728.00-
01 Mar 2024728.00728.00726.00726.00726.00-
29 Feb 2024728.00728.00718.00718.00718.00-
28 Feb 2024720.00724.00720.00724.00724.00-
27 Feb 2024724.00724.00722.00722.00722.00-
26 Feb 2024738.00738.00738.00738.00738.00-
23 Feb 2024730.00734.00730.00734.00734.00-
22 Feb 2024740.00740.00726.00726.00726.00-
21 Feb 2024740.00740.00734.00734.00734.00-
20 Feb 2024732.00734.00732.00734.00734.00-
19 Feb 2024716.00746.00716.00746.00746.00-
16 Feb 2024724.00724.00708.00708.00708.00-
15 Feb 2024724.00724.00718.00718.00718.00-
14 Feb 2024724.00724.00718.00718.00718.00-
13 Feb 2024724.00724.00718.00718.00718.00-
12 Feb 2024720.00720.00718.00718.00718.00-
09 Feb 2024724.00724.00718.00718.00718.00-
08 Feb 2024732.00732.00716.00716.00716.00-
07 Feb 2024730.00730.00724.00724.00724.00-
06 Feb 2024724.00724.00724.00724.00724.00-
05 Feb 2024732.00732.00732.00732.00732.00-
02 Feb 2024736.00736.00730.00730.00730.00-
01 Feb 2024730.00730.00730.00730.00730.00-
31 Jan 2024732.00748.00732.00734.00734.006
30 Jan 2024732.00732.00726.00726.00726.00-
29 Jan 2024730.00738.00730.00738.00738.00-
26 Jan 2024728.00728.00722.00722.00722.00-
25 Jan 2024730.00730.00722.00722.00722.00-
24 Jan 2024730.00730.00724.00724.00724.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...