Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	20.600	20.600	20.200	20.200	16.881	773
2024-06-13	20.400	20.800	20.200	20.400	17.048	928
2024-06-12	19.300	20.400	19.300	20.200	16.881	2,006
2024-06-11	19.200	19.500	19.200	19.500	16.296	350
2024-06-10	19.400	19.400	19.300	19.300	16.129	3
2024-06-07	19.000	19.400	19.000	19.300	16.129	1,799
2024-06-06	19.000	19.200	19.000	19.200	16.045	819
2024-06-05	19.000	19.000	18.800	18.800	15.711	238
2024-06-04	18.800	19.100	18.800	19.100	15.962	200
2024-06-03	19.000	19.000	18.500	18.900	15.794	1,355
2024-05-31	18.900	18.900	18.800	18.800	15.711	55
2024-05-28	18.600	19.100	18.600	18.900	15.794	2,277
2024-05-27	18.300	18.500	18.300	18.500	15.460	22
2024-05-24	18.700	18.700	18.500	18.500	15.460	261
2024-05-23	19.000	19.000	18.800	18.800	15.711	786
2024-05-22	19.000	19.100	19.000	19.100	15.962	185
2024-05-21	19.000	19.200	19.000	19.200	16.045	1
2024-05-17	19.000	19.300	19.000	19.200	16.045	474
2024-05-15	18.900	18.900	18.900	18.900	15.794	381
2024-05-14	18.600	18.700	18.600	18.700	15.627	435
2024-05-13	18.600	18.600	18.400	18.500	15.460	1,513
2024-05-10	18.100	18.300	18.000	18.300	15.293	719
2024-05-07	18.500	18.500	18.100	18.400	15.377	1,247
2024-05-06	18.100	18.300	18.100	18.300	15.293	1
2024-05-03	18.500	18.500	18.300	18.300	15.293	300
2024-05-02	17.900	18.300	17.900	18.300	15.293	325
2024-04-30	18.100	18.100	17.900	17.900	14.959	47
2024-04-29	18.000	18.100	17.800	18.000	15.042	2,106
2024-04-26	17.600	18.100	17.600	18.100	15.126	741
2024-04-24	18.400	18.400	17.700	17.700	14.792	804
2024-04-23	19.000	19.000	18.500	18.500	15.460	333
2024-04-22	19.000	19.100	18.600	18.600	15.544	1,093
2024-04-19	18.100	18.700	18.100	18.700	15.627	432
2024-04-17	18.000	18.300	18.000	18.300	15.293	1
2024-04-16	18.300	18.500	18.300	18.300	15.293	275
2024-04-15	18.300	18.600	18.000	18.400	15.377	1,537
2024-04-12	18.500	18.500	18.300	18.300	15.293	500
2024-04-11	18.300	18.300	18.100	18.200	15.209	633
2024-04-10	18.300	18.600	18.300	18.600	15.544	128
2024-04-08	18.200	18.800	18.200	18.300	15.293	298
2024-04-05	18.200	18.200	17.600	18.000	15.042	1,746
2024-04-04	18.800	18.800	17.900	18.400	15.377	1,215
2024-04-03	18.600	18.800	18.600	18.800	15.711	510
2024-04-02	18.400	18.400	18.400	18.400	15.377	1,016
2024-03-28	17.500	18.500	17.500	18.400	15.377	2,643
2024-03-27	17.700	17.800	17.700	17.800	14.875	286
2024-03-22	17.500	17.700	17.500	17.500	14.624	1,133
2024-03-21	17.300	17.400	17.200	17.400	14.541	825
2024-03-20	17.600	17.600	17.600	17.600	14.708	64
2024-03-19	18.300	18.300	16.700	17.600	14.708	10,345
2024-03-18	18.300	18.600	18.300	18.600	15.544	2,674
2024-03-15	17.900	18.300	17.900	18.100	15.126	4,102
2024-03-14	17.900	17.900	17.900	17.900	14.959	3,733
2024-03-13	17.800	18.300	17.800	18.300	15.293	1,796
2024-03-12	17.400	17.700	17.300	17.700	14.792	2,040
2024-03-11	17.100	17.600	17.100	17.600	14.708	778
2024-03-08	17.000	17.300	17.000	17.300	14.457	1,212
2024-03-06	17.300	17.300	17.000	17.200	14.374	322
2024-03-05	17.100	17.400	17.100	17.400	14.541	531
2024-03-04	17.200	17.300	17.200	17.300	14.457	300

← NewerPage 10 of 18 · 1,047 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.