Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	24.000	24.200	23.600	24.000	19.243	1,094
2023-01-16	23.700	23.700	22.600	23.600	18.923	1,706
2023-01-13	24.300	24.300	23.100	23.600	18.923	5,950
2023-01-12	25.200	25.200	24.500	24.800	19.885	512
2023-01-11	25.000	25.100	24.700	25.100	20.125	400
2023-01-10	25.300	25.300	24.900	25.100	20.125	496
2023-01-06	25.100	25.300	25.100	25.300	20.286	100
2023-01-05	25.200	25.300	25.200	25.300	20.286	250
2023-01-02	25.000	25.000	24.700	24.900	19.965	9
2022-12-30	25.000	25.000	23.900	24.800	19.885	1,607
2022-12-29	25.400	25.400	25.200	25.200	20.205	44
2022-12-28	25.400	25.400	25.200	25.200	20.205	10
2022-12-27	25.700	25.700	25.200	25.300	20.286	343
2022-12-23	26.000	26.000	25.600	25.600	20.526	388
2022-12-22	25.800	25.800	25.500	25.800	20.686	488
2022-12-21	25.600	26.000	25.600	25.900	20.767	6
2022-12-16	25.900	25.900	25.900	25.900	20.767	196
2022-12-15	26.000	26.000	25.400	25.700	20.606	43
2022-12-14	25.900	25.900	25.700	25.700	20.606	446
2022-12-13	25.800	26.400	25.500	26.000	20.847	2,797
2022-12-09	25.600	25.600	25.600	25.600	20.526	50
2022-12-08	25.600	25.700	25.500	25.700	20.606	33
2022-12-07	25.600	25.800	25.600	25.800	20.686	1
2022-12-06	25.800	25.800	25.800	25.800	20.686	100
2022-12-01	26.300	26.300	26.000	26.000	20.847	75
2022-11-30	26.400	26.400	26.000	26.100	20.927	256
2022-11-29	26.000	26.200	26.000	26.200	21.007	1
2022-11-28	26.400	26.400	26.000	26.200	21.007	222
2022-11-25	26.200	26.200	26.100	26.100	20.927	198
2022-11-21	26.400	26.800	26.400	26.500	21.248	694
2022-11-17	26.000	26.100	26.000	26.100	20.927	195
2022-11-15	26.100	26.100	25.600	25.800	20.686	37
2022-11-14	25.300	25.700	25.300	25.700	20.606	450
2022-11-11	25.700	25.700	25.700	25.700	20.606	100
2022-11-10	25.900	26.000	25.500	25.500	20.446	558
2022-11-07	23.900	24.900	23.900	24.900	19.965	453
2022-11-04	22.500	24.300	22.500	24.000	19.243	500
2022-11-03	22.500	22.900	22.500	22.900	18.361	261
2022-11-02	22.500	22.500	22.500	22.500	18.041	1,200
2022-11-01	22.000	22.000	22.000	22.000	17.640	265
2022-10-31	21.100	21.600	21.100	21.600	17.319	1,000
2022-10-28	21.000	21.600	21.000	21.400	17.159	728
2022-10-27	20.600	21.000	20.600	21.000	16.838	478
2022-10-24	20.800	20.800	20.300	20.500	16.437	593
2022-10-19	20.800	21.100	20.800	21.100	16.918	10
2022-10-18	21.300	21.300	20.900	21.200	16.998	359
2022-10-17	21.300	21.300	20.700	21.200	16.998	260
2022-10-14	20.800	21.000	20.600	21.000	16.838	628
2022-10-13	20.700	20.700	20.700	20.700	16.597	100
2022-10-12	20.400	20.500	20.400	20.500	16.437	200
2022-10-11	20.100	20.200	20.100	20.200	16.196	208
2022-10-07	19.900	19.900	19.700	19.850	15.916	69
2022-10-06	19.900	20.200	19.900	20.200	16.196	1
2022-10-03	19.650	20.200	19.650	20.200	16.196	413
2022-09-30	19.100	19.400	19.100	19.400	15.555	653
2022-09-29	19.850	19.900	18.000	18.500	14.833	4,834
2022-09-28	21.200	21.200	19.700	19.850	15.916	638
2022-09-27	21.700	21.700	21.600	21.700	17.399	601
2022-09-23	22.100	22.100	21.800	21.800	17.479	550
2022-09-21	22.300	22.500	22.300	22.500	18.041	1,219

← NewerPage 14 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.