Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.200	22.400	22.200	22.400	17.960	600
2023-05-10	23.000	23.000	22.600	22.600	18.121	86
2023-05-09	22.600	22.600	22.000	22.600	18.121	1,252
2023-05-08	22.400	22.800	22.400	22.800	18.281	200
2023-05-05	22.600	23.000	22.600	22.800	18.281	2
2023-05-04	22.600	22.800	22.600	22.800	18.281	200
2023-05-03	22.800	23.200	22.800	22.800	18.281	1,935
2023-05-02	23.200	23.200	23.000	23.000	18.441	3
2023-04-28	22.800	23.000	22.800	23.000	18.441	302
2023-04-27	22.600	22.600	22.600	22.600	18.121	22
2023-04-25	22.600	22.800	22.600	22.800	18.281	239
2023-04-24	23.200	23.200	23.000	23.000	18.441	50
2023-04-21	23.200	23.200	23.200	23.200	18.602	816
2023-04-20	23.200	23.400	23.200	23.400	18.762	1
2023-04-19	23.000	23.400	23.000	23.400	18.762	533
2023-04-18	22.800	23.200	22.600	23.200	18.602	1,110
2023-04-17	23.400	23.400	22.800	23.000	18.441	483
2023-04-14	23.400	23.400	23.200	23.200	18.602	211
2023-04-06	23.400	23.800	23.400	23.800	19.083	2
2023-04-05	23.600	23.800	23.600	23.800	19.083	194
2023-04-04	23.600	23.800	23.600	23.800	19.083	16
2023-04-03	24.000	24.000	23.800	23.800	19.083	7
2023-03-31	23.700	23.800	23.700	23.800	19.083	618
2023-03-28	23.500	23.900	23.400	23.400	18.762	1,273
2023-03-27	23.100	23.600	23.100	23.600	18.923	2,475
2023-03-24	23.500	23.500	22.600	23.300	18.682	1,606
2023-03-23	23.500	24.000	23.500	23.700	19.003	998
2023-03-22	23.800	23.800	23.300	23.300	18.682	1,452
2023-03-21	23.100	23.600	23.100	23.600	18.923	158
2023-03-20	23.400	23.400	23.400	23.400	18.762	142
2023-03-17	23.400	23.600	23.400	23.400	18.762	159
2023-03-15	24.000	24.000	23.400	23.500	18.842	811
2023-03-14	23.500	23.800	23.500	23.800	19.083	130
2023-03-10	23.400	23.900	23.400	23.800	19.083	925
2023-03-09	23.200	23.400	23.200	23.400	18.762	597
2023-03-08	23.100	23.300	23.100	23.200	18.602	834
2023-03-07	22.600	23.500	22.600	22.900	18.361	2,298
2023-03-06	22.300	22.500	21.800	22.200	17.800	1,056
2023-03-03	22.500	22.800	22.200	22.600	18.121	675
2023-03-02	22.500	22.900	22.500	22.700	18.201	1,569
2023-03-01	22.600	22.600	22.400	22.400	17.960	6
2023-02-27	22.700	22.700	22.000	22.300	17.880	1,692
2023-02-24	22.000	22.400	22.000	22.300	17.880	268
2023-02-21	23.000	23.000	22.200	22.600	18.121	1,576
2023-02-20	23.300	23.500	22.800	23.100	18.522	2,795
2023-02-17	23.400	23.400	23.200	23.200	18.602	170
2023-02-16	23.100	23.400	22.200	23.000	18.441	1,994
2023-02-15	23.800	23.800	23.200	23.200	18.602	839
2023-02-14	23.500	23.500	23.500	23.500	18.842	211
2023-02-09	23.900	24.000	23.900	24.000	19.243	1,445
2023-02-08	24.000	24.000	23.200	23.800	19.083	3,534
2023-02-07	24.200	24.300	24.100	24.300	19.484	369
2023-02-06	24.000	24.200	24.000	24.000	19.243	536
2023-02-01	24.400	24.400	23.600	23.800	19.083	1,116
2023-01-31	23.800	24.300	23.700	24.200	19.404	2,389
2023-01-24	24.000	24.000	24.000	24.000	19.243	300
2023-01-23	24.400	24.400	24.400	24.400	19.564	212
2023-01-20	23.800	24.100	23.800	24.100	19.323	2
2023-01-19	23.800	23.900	23.800	23.900	19.163	455
2023-01-18	23.800	24.500	23.800	24.000	19.243	1,284

← NewerPage 13 of 18 · 1,051 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.