Beijing Capital International Airport Company Limited (FRA:BJ1)
Germany · Delayed Price · Currency is EUR 0.1870
+0.0020 (1.08%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:BJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -3.14% | - |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.75% | - |
| Apr 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 15.68% | 6,967 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | - |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.11% | - |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.06% | - |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 13.85% | 849 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.04% | - |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.27% | - |
| Apr 10, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.55% | 498 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.95% | - |
| Apr 8, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.00% | 118 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.68% | - |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.79% | - |
| Mar 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 15.85% | 5,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.17% | - |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 11.35% | 4,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.90% | - |
| Mar 19, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.02% | 1,250 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.18% | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.72% | - |
| Mar 16, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 11.88% | 3,614 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.17% | - |
| Mar 12, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 2.68% | 1,802 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.67% | 9,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.26% | - |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.52% | - |
| Mar 2, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 11.76% | 14 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.80% | - |
| Feb 20, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.82% | 161 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.04% | - |
| Feb 17, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.23% | 20,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.03% | - |
| Feb 11, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 10.69% | 2,767 |