Københavns Lufthavne A/S (KLH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| 13 Jun 2024 | 614.00 | 614.00 | 606.00 | 606.00 | 606.00 | - |
| 12 Jun 2024 | 612.00 | 612.00 | 610.00 | 610.00 | 610.00 | - |
| 11 Jun 2024 | 612.00 | 612.00 | 610.00 | 610.00 | 610.00 | - |
| 10 Jun 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| 07 Jun 2024 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | - |
| 06 Jun 2024 | 626.00 | 626.00 | 618.00 | 618.00 | 618.00 | - |
| 05 Jun 2024 | 624.00 | 624.00 | 614.00 | 614.00 | 614.00 | - |
| 04 Jun 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| 03 Jun 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 31 May 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| 30 May 2024 | 638.00 | 638.00 | 630.00 | 630.00 | 630.00 | - |
| 29 May 2024 | 638.00 | 638.00 | 632.00 | 632.00 | 632.00 | - |
| 28 May 2024 | 636.00 | 638.00 | 636.00 | 638.00 | 638.00 | - |
| 27 May 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| 24 May 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| 23 May 2024 | 636.00 | 640.00 | 636.00 | 640.00 | 640.00 | - |
| 22 May 2024 | 644.00 | 644.00 | 640.00 | 640.00 | 640.00 | - |
| 21 May 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| 20 May 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 17 May 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| 16 May 2024 | 640.00 | 640.00 | 638.00 | 638.00 | 638.00 | - |
| 15 May 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| 14 May 2024 | 646.00 | 646.00 | 630.00 | 630.00 | 630.00 | - |
| 13 May 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| 10 May 2024 | 652.00 | 652.00 | 640.00 | 640.00 | 640.00 | - |
| 09 May 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - |
| 08 May 2024 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | - |
| 07 May 2024 | 648.00 | 648.00 | 642.00 | 642.00 | 642.00 | - |
| 06 May 2024 | 634.00 | 656.00 | 634.00 | 656.00 | 656.00 | 2 |
| 03 May 2024 | 640.00 | 648.00 | 640.00 | 648.00 | 648.00 | - |
| 02 May 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| 30 Apr 2024 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | - |
| 29 Apr 2024 | 638.00 | 642.00 | 638.00 | 642.00 | 642.00 | - |
| 26 Apr 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - |
| 25 Apr 2024 | 638.00 | 638.00 | 628.00 | 628.00 | 628.00 | - |
| 24 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 23 Apr 2024 | 654.00 | 654.00 | 646.00 | 646.00 | 646.00 | - |
| 22 Apr 2024 | 628.00 | 652.00 | 628.00 | 652.00 | 652.00 | 8 |
| 19 Apr 2024 | 612.00 | 618.00 | 612.00 | 618.00 | 618.00 | - |
| 18 Apr 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| 17 Apr 2024 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | - |
| 16 Apr 2024 | 652.00 | 652.00 | 634.00 | 634.00 | 634.00 | - |
| 15 Apr 2024 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | - |
| 12 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 11 Apr 2024 | 664.00 | 664.00 | 662.00 | 662.00 | 662.00 | - |
| 10 Apr 2024 | 666.00 | 666.00 | 654.00 | 654.00 | 654.00 | - |
| 09 Apr 2024 | 666.00 | 676.00 | 666.00 | 676.00 | 676.00 | - |
| 08 Apr 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - |
| 05 Apr 2024 | 692.00 | 692.00 | 678.00 | 678.00 | 678.00 | - |
| 04 Apr 2024 | 698.00 | 698.00 | 692.00 | 692.00 | 692.00 | - |
| 03 Apr 2024 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | - |
| 02 Apr 2024 | 692.00 | 708.00 | 692.00 | 708.00 | 708.00 | - |
| 28 Mar 2024 | 708.00 | 708.00 | 692.00 | 692.00 | 692.00 | - |
| 27 Mar 2024 | 684.00 | 692.00 | 684.00 | 692.00 | 692.00 | - |
| 26 Mar 2024 | 692.00 | 692.00 | 676.00 | 676.00 | 676.00 | - |
| 25 Mar 2024 | 702.00 | 702.00 | 688.00 | 688.00 | 688.00 | - |
| 22 Mar 2024 | 714.00 | 714.00 | 700.00 | 700.00 | 700.00 | - |
| 21 Mar 2024 | 714.00 | 714.00 | 710.00 | 710.00 | 710.00 | - |
| 20 Mar 2024 | 714.00 | 718.00 | 714.00 | 718.00 | 718.00 | - |
| 19 Mar 2024 | 722.00 | 722.00 | 714.00 | 714.00 | 714.00 | - |
| 18 Mar 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
| 15 Mar 2024 | 728.00 | 728.00 | 722.00 | 722.00 | 722.00 | - |
| 14 Mar 2024 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | - |
| 13 Mar 2024 | 724.00 | 736.00 | 724.00 | 726.00 | 726.00 | 2 |
| 12 Mar 2024 | 728.00 | 728.00 | 716.00 | 716.00 | 716.00 | - |
| 11 Mar 2024 | 728.00 | 728.00 | 726.00 | 726.00 | 726.00 | - |
| 08 Mar 2024 | 728.00 | 728.00 | 722.00 | 722.00 | 722.00 | - |
| 07 Mar 2024 | 724.00 | 724.00 | 722.00 | 722.00 | 722.00 | - |
| 06 Mar 2024 | 730.00 | 730.00 | 722.00 | 722.00 | 722.00 | - |
| 05 Mar 2024 | 724.00 | 724.00 | 722.00 | 722.00 | 722.00 | - |
| 04 Mar 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
| 01 Mar 2024 | 728.00 | 728.00 | 726.00 | 726.00 | 726.00 | - |
| 29 Feb 2024 | 728.00 | 728.00 | 718.00 | 718.00 | 718.00 | - |
| 28 Feb 2024 | 720.00 | 724.00 | 720.00 | 724.00 | 724.00 | - |
| 27 Feb 2024 | 724.00 | 724.00 | 722.00 | 722.00 | 722.00 | - |
| 26 Feb 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| 23 Feb 2024 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | - |
| 22 Feb 2024 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | - |
| 21 Feb 2024 | 740.00 | 740.00 | 734.00 | 734.00 | 734.00 | - |
| 20 Feb 2024 | 732.00 | 734.00 | 732.00 | 734.00 | 734.00 | - |
| 19 Feb 2024 | 716.00 | 746.00 | 716.00 | 746.00 | 746.00 | - |
| 16 Feb 2024 | 724.00 | 724.00 | 708.00 | 708.00 | 708.00 | - |
| 15 Feb 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| 14 Feb 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| 13 Feb 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| 12 Feb 2024 | 720.00 | 720.00 | 718.00 | 718.00 | 718.00 | - |
| 09 Feb 2024 | 724.00 | 724.00 | 718.00 | 718.00 | 718.00 | - |
| 08 Feb 2024 | 732.00 | 732.00 | 716.00 | 716.00 | 716.00 | - |
| 07 Feb 2024 | 730.00 | 730.00 | 724.00 | 724.00 | 724.00 | - |
| 06 Feb 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| 05 Feb 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - |
| 02 Feb 2024 | 736.00 | 736.00 | 730.00 | 730.00 | 730.00 | - |
| 01 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 31 Jan 2024 | 732.00 | 748.00 | 732.00 | 734.00 | 734.00 | 6 |
| 30 Jan 2024 | 732.00 | 732.00 | 726.00 | 726.00 | 726.00 | - |
| 29 Jan 2024 | 730.00 | 738.00 | 730.00 | 738.00 | 738.00 | - |
| 26 Jan 2024 | 728.00 | 728.00 | 722.00 | 722.00 | 722.00 | - |
| 25 Jan 2024 | 730.00 | 730.00 | 722.00 | 722.00 | 722.00 | - |
| 24 Jan 2024 | 730.00 | 730.00 | 724.00 | 724.00 | 724.00 | - |
| *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.