CBIZ, Inc. (FRA:XC4)
Germany · Delayed Price · Currency is EUR 46.20
-0.20 (-0.43%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:XC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | - | -0.43% | - |
| Aug 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Aug 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Aug 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Aug 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Aug 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Aug 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Aug 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Aug 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Aug 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Aug 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 4, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Aug 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 10 |
| Jul 31, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | 80 |
| Jul 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 18.41% | 80 |
| Jul 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.69% | - |
| Jul 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Jul 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 7.47% | - |
| Jul 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jul 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jul 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Jul 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 5.78% | - |
| Jul 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jul 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 7.98% | - |
| Jul 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Jul 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jul 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 5.30% | - |
| Jul 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jul 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jul 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jul 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 7.25% | - |
| Jul 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jun 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Jun 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 6.15% | - |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Jun 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 8.20% | - |
| Jun 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -8.96% | - |
| Jun 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.63% | - |
| Jun 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |