Beijing Capital International Airport Company Limited (FRA:BJ1)
Germany · Delayed Price · Currency is EUR 0.1980
+0.0230 (13.14%)
Last updated: Jun 3, 2026, 8:12 AM CET
FRA:BJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | - |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | - |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.31% | - |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.50% | - |
| May 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.99% | 24,500 |
| May 26, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.19% | 62 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | - |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.11% | - |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.32% | 1,300 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | - |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.62% | - |
| May 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 12.04% | 150 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | - |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.50% | - |
| May 11, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 9.64% | 802 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | - |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.55% | - |
| May 4, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 12.95% | 995 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.46% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.76% | - |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.21% | - |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | - |
| Apr 23, 2026 | 0.19 | 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% | - |