Beijing Capital International Airport Company Limited (FRA:BJ1)
Germany
· Delayed Price · Currency is EUR 0.296
-0.002 (-0.67%)
At close: Dec 4, 2025
FRA:BJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.97% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | - |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | - |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.90% | - |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.67% | 1,000 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | - |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.65% | - |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | - |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.61% | - |
| Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.14% | - |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | - |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.59% | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.45% | - |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.21% | - |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.48% | - |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.47% | - |
| Aug 19, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.41% | 291 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.89% | - |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | - |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Aug 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.26% | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | - |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.07% | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.38% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.82% | - |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.78% | - |
| Jul 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.85% | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | - |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.55% | - |