Beijing Capital International Airport Company Limited (FRA:BJ1)
Germany · Delayed Price · Currency is EUR 0.2760
-0.0060 (-2.13%)
At close: Jan 8, 2026
FRA:BJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.65% | - |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.86% | - |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.41% | - |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 151 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.96% | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Nov 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.95% | - |
| Nov 11, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 8.39% | 1,000 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | - |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 10,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |