Blue Cap AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.900	15.300	14.700	15.300	15.300	1,745
2026-10-15	15.500	15.500	15.250	15.400	15.400	314
2026-10-14	15.000	15.200	14.700	15.200	15.200	1,298
2026-10-13	15.200	15.300	14.600	15.100	15.100	1,072
2026-10-12	15.100	15.350	15.100	15.150	15.150	28
2026-10-09	15.500	15.500	15.200	15.350	15.350	217
2026-10-08	15.550	15.600	15.300	15.600	15.600	26
2026-10-07	15.700	15.700	15.350	15.700	15.700	392
2026-10-06	15.450	15.600	15.200	15.600	15.600	1,986
2026-10-05	15.300	15.600	15.300	15.450	15.450	63
2026-10-02	15.450	15.550	15.300	15.450	15.450	372
2026-10-01	15.650	15.700	15.200	15.350	15.350	326
2026-09-30	15.900	15.900	15.200	15.500	15.500	4,914
2026-09-29	15.850	15.850	15.700	15.800	15.800	30
2026-09-28	15.900	16.050	15.650	15.650	15.650	125
2026-09-25	15.850	16.050	15.650	16.050	16.050	2
2026-09-24	15.850	16.000	15.700	16.000	16.000	169
2026-09-23	16.000	16.050	15.750	15.850	15.850	891
2026-09-22	16.000	16.250	15.750	16.000	16.000	820
2026-09-21	15.900	16.200	15.800	15.950	15.950	1,675
2026-09-18	16.050	16.050	15.800	15.900	15.900	1,019
2026-09-17	16.450	16.450	15.850	16.000	16.000	2,064
2026-09-16	16.450	16.450	16.150	16.400	16.400	2,970
2026-09-15	16.400	16.550	16.150	16.550	16.550	428
2026-09-14	16.250	16.350	16.050	16.350	16.350	374
2026-09-11	16.050	16.200	16.050	16.200	16.200	43
2026-09-10	16.500	16.500	16.000	16.050	16.050	3,027
2026-09-09	16.350	16.450	15.550	16.450	16.450	6,778
2026-09-08	16.450	16.700	16.450	16.700	16.700	386
2026-09-07	16.400	16.650	16.300	16.400	16.400	2,471
2026-09-04	16.350	16.350	16.350	16.350	16.350	1,450
2026-09-03	16.350	16.350	16.350	16.350	16.350	261
2026-09-02	16.300	16.450	16.300	16.450	16.450	239
2026-09-01	16.600	16.600	16.300	16.400	16.400	1,401
2026-08-31	16.200	16.400	15.900	16.400	16.400	2,733
2026-08-28	16.750	16.800	16.400	16.400	16.400	288
2026-08-27	16.600	16.600	16.600	16.600	16.600	1,251
2026-08-26	16.300	16.650	16.300	16.550	16.550	1,450
2026-08-25	15.950	16.500	15.950	16.200	16.200	5,631
2026-08-24	15.800	15.900	15.700	15.800	15.800	1,600
2026-08-21	15.750	16.400	15.500	15.950	15.950	4,399
2026-08-20	15.650	15.950	15.650	15.950	15.950	459
2026-08-19	16.000	16.000	15.200	15.500	15.500	2,946
2026-08-18	16.000	16.200	16.000	16.050	16.050	926
2026-08-17	16.400	16.400	16.100	16.150	16.150	319
2026-08-14	16.150	16.300	16.150	16.300	16.300	451
2026-08-13	16.150	16.150	16.150	16.150	16.150	137
2026-08-12	16.350	16.350	16.050	16.250	16.250	1,958
2026-08-11	16.350	16.400	16.350	16.400	16.400	203
2026-08-10	16.300	16.400	16.200	16.400	16.400	777
2026-08-07	16.550	16.550	16.250	16.400	16.400	947
2026-08-06	16.500	16.500	16.450	16.450	16.450	280
2026-08-05	16.500	16.500	16.250	16.350	16.350	2,002
2026-08-04	16.850	16.850	16.700	16.700	16.700	87
2026-08-03	16.850	17.100	16.600	16.700	16.700	2,292
2026-07-31	16.700	16.700	16.550	16.550	16.550	4
2026-07-30	16.500	16.500	16.500	16.500	16.500	268
2026-07-29	16.700	16.700	16.300	16.300	16.300	1,711
2026-07-28	16.650	16.650	16.500	16.500	16.500	1
2026-07-27	16.300	16.600	16.300	16.600	16.600	1,627

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	1.6000 EUR
2025-06-30	1.1000 EUR
2024-06-25	0.6500 EUR
2023-06-26	0.9000 EUR
2022-06-30	0.8497 EUR
2021-06-28	0.9996 EUR
2020-07-06	0.7497 EUR
2019-06-10	0.2499 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.