Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	16.600	16.800	16.600	16.800	14.039	1
2023-11-20	16.800	16.800	16.800	16.800	14.039	200
2023-11-16	17.000	17.000	16.900	16.900	14.123	100
2023-11-15	17.200	17.200	16.700	17.200	14.374	385
2023-11-13	16.600	16.900	16.600	16.900	14.123	87
2023-11-10	17.100	17.100	17.000	17.000	14.207	293
2023-11-08	17.600	17.600	17.200	17.200	14.374	393
2023-11-07	17.200	17.600	17.200	17.300	14.457	635
2023-11-06	17.400	17.600	17.400	17.600	14.708	302
2023-11-03	17.200	17.200	17.000	17.100	14.290	1,312
2023-11-02	16.800	16.800	16.700	16.700	13.956	590
2023-11-01	16.600	16.600	16.200	16.400	13.705	29
2023-10-31	16.400	16.400	16.300	16.300	13.622	428
2023-10-30	16.700	16.800	16.600	16.600	13.872	331
2023-10-27	15.900	16.600	15.900	16.600	13.872	2,813
2023-10-26	16.200	16.200	15.800	16.000	13.371	1,355
2023-10-25	14.500	16.100	14.500	16.100	13.454	4,255
2023-08-01	21.600	21.800	21.600	21.800	18.218	119
2023-07-31	21.200	21.600	21.200	21.600	18.051	1,238
2023-07-28	20.800	21.000	20.800	21.000	17.549	345
2023-07-27	21.400	21.400	20.400	21.000	17.549	1,814
2023-07-26	21.800	21.800	21.000	21.600	18.051	2,263
2023-07-24	22.200	22.400	22.200	22.400	18.719	320
2023-07-21	22.400	22.600	22.400	22.600	18.886	1,000
2023-07-20	22.200	22.600	22.200	22.600	18.886	417
2023-07-19	22.600	22.600	22.200	22.200	18.552	580
2023-07-17	23.000	23.000	22.200	22.800	19.054	2,077
2023-07-13	23.200	23.200	22.800	22.800	19.054	1,010
2023-07-10	23.000	23.200	23.000	23.200	19.388	794
2023-07-07	23.400	23.400	23.200	23.200	19.388	782
2023-07-05	23.400	23.600	23.400	23.600	19.722	628
2023-07-04	23.400	23.800	23.400	23.800	19.889	2,060
2023-07-03	23.400	23.400	23.000	23.200	19.388	65
2023-06-30	22.800	23.000	22.800	23.000	19.221	606
2023-06-29	22.600	22.800	22.600	22.800	19.054	434
2023-06-28	22.000	22.600	22.000	22.600	18.886	1,711
2023-06-27	21.600	21.800	21.600	21.800	18.218	159
2023-06-26	21.200	21.200	21.200	21.200	17.716	45
2023-06-23	22.200	22.400	21.400	22.200	17.800	2,473
2023-06-22	22.600	22.600	22.000	22.200	17.800	289
2023-06-21	22.400	22.400	22.200	22.400	17.960	302
2023-06-19	22.000	22.400	21.800	22.200	17.800	2,793
2023-06-16	22.000	22.400	22.000	22.400	17.960	471
2023-06-15	22.600	22.600	22.200	22.400	17.960	67
2023-06-14	22.400	22.600	22.400	22.600	18.121	866
2023-06-13	22.000	22.000	22.000	22.000	17.640	224
2023-06-07	22.000	22.400	22.000	22.400	17.960	300
2023-06-06	21.600	22.000	21.600	22.000	17.640	1
2023-06-05	22.000	22.000	22.000	22.000	17.640	100
2023-06-01	22.200	22.400	22.000	22.200	17.800	215
2023-05-31	22.000	22.000	21.800	22.000	17.640	702
2023-05-30	22.000	22.200	21.800	22.200	17.800	131
2023-05-26	21.800	21.800	21.600	21.800	17.479	1,006
2023-05-25	22.000	22.000	22.000	22.000	17.640	1,000
2023-05-24	21.400	21.400	21.400	21.400	17.159	86
2023-05-23	21.600	22.000	21.600	22.000	17.640	18
2023-05-22	22.400	22.400	22.000	22.000	17.640	715
2023-05-17	22.800	22.800	22.600	22.600	18.121	267
2023-05-15	22.600	22.600	22.400	22.600	18.121	290
2023-05-12	22.200	22.600	22.200	22.600	18.121	50

← NewerPage 12 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.