Capital City Bank Group, Inc. (FRA:BK3)
Germany · Delayed Price · Currency is EUR 39.00
+0.60 (1.56%)
At close: Jun 18, 2026
FRA:BK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Jun 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Jun 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jun 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jun 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jun 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Jun 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Jun 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jun 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jun 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Jun 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Jun 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Jun 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Jun 1, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.97% | - |
| May 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.17 | -1.03% | - |
| May 28, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | 0.52% | - |
| May 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | 2.66% | - |
| May 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.37 | 0.53% | - |
| May 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.17 | -1.58% | - |
| May 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.77 | - | - |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.77 | -0.52% | - |
| May 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.97 | 1.06% | - |
| May 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.57 | 1.61% | - |
| May 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.98 | -1.59% | - |
| May 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.57 | -0.53% | - |
| May 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.77 | -1.55% | - |
| May 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | 1.05% | - |
| May 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.97 | -1.04% | - |
| May 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | 0.52% | - |
| May 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.17 | - | - |
| May 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.17 | -1.54% | - |
| May 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.77 | 0.52% | - |
| May 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | -1.02% | - |
| May 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.96 | 1.03% | - |
| Apr 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | -3.00% | - |
| Apr 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.76 | 1.52% | - |
| Apr 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.16 | 1.55% | - |
| Apr 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | -0.51% | - |
| Apr 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.77 | 1.56% | - |
| Apr 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.17 | -1.03% | - |
| Apr 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | -1.02% | - |
| Apr 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.96 | -0.51% | - |
| Apr 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.16 | 2.07% | - |
| Apr 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | -0.52% | - |
| Apr 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | - | - |
| Apr 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | -1.02% | - |
| Apr 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.96 | 0.51% | - |
| Apr 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.77 | -1.52% | - |
| Apr 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.36 | 2.59% | - |
| Apr 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | 2.66% | - |