Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	22.700	22.700	22.600	22.600	18.121	825
2022-09-16	23.100	23.100	22.000	22.900	18.361	2,002
2022-09-15	24.300	24.300	23.300	23.600	18.923	1,401
2022-09-14	24.000	24.000	24.000	24.000	19.243	205
2022-09-13	24.300	24.300	24.100	24.100	19.323	814
2022-09-07	24.300	24.400	24.200	24.400	19.564	359
2022-09-06	24.300	24.500	24.300	24.500	19.644	1
2022-09-05	24.200	24.700	24.200	24.500	19.644	435
2022-09-01	25.100	25.100	24.900	24.900	19.965	19
2022-08-31	25.100	25.100	25.000	25.000	20.045	297
2022-08-30	25.400	25.400	25.000	25.200	20.205	1,703
2022-08-29	25.200	25.200	25.000	25.200	20.205	1,500
2022-08-26	24.900	25.200	24.900	25.200	20.205	553
2022-08-23	26.200	26.300	26.200	26.300	21.087	2
2022-08-19	26.500	26.700	26.500	26.700	21.408	275
2022-08-18	26.800	26.800	26.500	26.700	21.408	12
2022-08-16	26.500	26.700	26.500	26.700	21.408	218
2022-08-15	27.800	27.800	26.900	26.900	21.568	328
2022-08-12	27.000	27.200	26.800	27.200	21.809	601
2022-08-11	26.500	26.800	26.500	26.800	21.488	370
2022-08-10	26.300	26.800	26.300	26.800	21.488	201
2022-08-09	26.600	26.600	26.300	26.500	21.248	776
2022-08-08	26.000	26.500	26.000	26.500	21.248	226
2022-08-05	25.500	26.300	25.500	26.300	21.087	276
2022-08-04	25.500	26.000	25.500	26.000	20.847	1
2022-08-03	26.400	26.400	25.600	26.000	20.847	355
2022-08-02	26.000	26.300	25.800	26.200	21.007	1,329
2022-08-01	25.800	25.900	25.800	25.900	20.767	164
2022-07-29	25.800	26.000	25.600	25.700	20.606	689
2022-07-28	25.300	25.600	25.300	25.600	20.526	21
2022-07-27	25.700	26.300	25.500	25.500	20.446	1,625
2022-07-26	25.000	25.100	25.000	25.100	20.125	20
2022-07-25	24.700	25.100	24.700	25.100	20.125	1,626
2022-07-22	24.800	25.000	24.700	25.000	20.045	141
2022-07-21	25.200	25.200	24.900	24.900	19.965	447
2022-07-20	25.200	25.300	25.200	25.300	20.286	777
2022-07-19	25.400	25.700	25.400	25.500	20.446	180
2022-07-18	25.400	25.400	25.300	25.300	20.286	50
2022-07-15	25.400	25.600	24.900	25.600	20.526	1,537
2022-07-14	24.900	25.100	24.900	25.100	20.125	135
2022-07-12	25.200	25.400	25.000	25.100	20.125	860
2022-07-11	24.900	25.400	24.900	25.400	20.366	591
2022-07-08	25.200	25.400	25.200	25.400	20.366	287
2022-07-07	24.900	25.400	24.900	25.400	20.366	498
2022-07-06	24.500	25.000	24.500	25.000	20.045	871
2022-07-05	25.200	25.200	24.000	24.700	19.805	2,785
2022-07-04	25.200	25.500	25.200	25.400	20.366	1,075
2022-07-01	25.300	25.300	25.200	25.300	20.286	369
2022-06-30	25.600	25.600	24.900	25.300	20.286	117
2022-06-29	25.800	25.800	25.600	25.700	19.925	618
2022-06-28	25.200	25.700	25.200	25.700	19.925	400
2022-06-27	25.200	25.200	25.000	25.200	19.537	1,203
2022-06-22	25.000	25.400	24.800	25.400	19.692	1,527
2022-06-21	24.800	25.300	24.800	25.300	19.615	1,178
2022-06-20	25.000	25.100	25.000	25.100	19.460	53
2022-06-17	24.800	24.800	24.500	24.700	19.150	888
2022-06-16	24.400	24.500	24.400	24.500	18.995	200
2022-06-15	24.200	24.200	24.000	24.200	18.762	715
2022-06-14	25.500	25.500	23.400	23.900	18.530	2,030
2022-06-13	26.000	26.000	25.800	25.800	20.003	200

← NewerPage 15 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.