CBIZ, Inc. (FRA:XC4)
Germany
· Delayed Price · Currency is EUR 45.20
+1.80 (4.15%)
At close: Dec 5, 2025
CBIZ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.15% | - |
| Dec 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Dec 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Dec 2, 2025 | 41.20 | 43.00 | 41.20 | 43.00 | 43.00 | 3.37% | 200 |
| Dec 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Nov 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Nov 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Nov 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Nov 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Nov 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Nov 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Nov 19, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Nov 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Nov 17, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Nov 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Nov 13, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Nov 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Nov 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Nov 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Nov 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -3.38% | - |
| Nov 6, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Nov 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Nov 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.52% | - |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.65% | - |
| Oct 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Oct 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Oct 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Oct 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Oct 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.65% | - |
| Oct 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Oct 20, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Oct 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.78% | - |
| Oct 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Oct 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Oct 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Oct 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Oct 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Oct 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Oct 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Oct 6, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Oct 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Oct 2, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.52% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Sep 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Sep 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Sep 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Sep 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Sep 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Sep 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Sep 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.18% | - |
| Sep 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | - |
| Sep 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Sep 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Sep 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.10% | - |
| Sep 12, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.83% | - |
| Sep 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.29% | - |
| Sep 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Sep 9, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Sep 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -6.42% | - |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Aug 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Aug 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Aug 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Aug 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Aug 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Aug 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 12, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.87% | 25 |
| Aug 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 42 |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Aug 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Aug 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Aug 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -20.45% | - |
| Jul 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Jul 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Jul 29, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jul 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Jul 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Jul 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Jul 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |