Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	27.100	27.100	26.800	26.800	20.778	733
2022-06-09	27.400	27.400	27.300	27.300	21.166	150
2022-06-08	27.300	27.300	27.100	27.200	21.088	450
2022-06-07	27.200	27.300	27.100	27.300	21.166	316
2022-06-06	27.100	27.300	27.100	27.300	21.166	438
2022-06-02	27.500	27.500	27.400	27.400	21.243	18
2022-06-01	27.500	27.500	27.200	27.200	21.088	411
2022-05-31	26.700	27.200	26.100	27.100	21.010	3,060
2022-05-30	26.700	27.000	26.700	27.000	20.933	377
2022-05-27	26.300	26.600	26.300	26.600	20.623	200
2022-05-26	26.000	26.100	26.000	26.100	20.235	496
2022-05-25	26.600	26.600	25.000	26.100	20.235	1,674
2022-05-23	26.700	27.100	26.700	27.100	21.010	156
2022-05-20	26.700	26.700	26.500	26.500	20.545	236
2022-05-19	26.700	26.900	26.700	26.900	20.855	1
2022-05-17	27.000	27.000	26.900	26.900	20.855	45
2022-05-16	27.300	27.300	26.800	26.900	20.855	24
2022-05-13	27.000	27.000	26.900	26.900	20.855	5
2022-05-12	27.200	27.200	26.500	26.500	20.545	235
2022-05-11	27.800	27.900	27.800	27.900	21.631	50
2022-05-10	28.400	29.200	28.100	28.100	21.786	1,989
2022-05-09	26.900	29.200	26.900	28.600	22.173	7,786
2022-05-06	27.000	27.400	26.100	26.500	20.545	789
2022-05-05	27.500	27.500	27.300	27.300	21.166	190
2022-05-04	27.200	27.400	27.200	27.300	21.166	62
2022-05-03	26.900	26.900	26.500	26.800	20.778	2,123
2022-05-02	27.500	27.500	26.400	27.100	21.010	198
2022-04-27	26.500	27.500	26.500	27.300	21.166	650
2022-04-26	26.200	26.500	26.200	26.400	20.468	403
2022-04-25	26.500	26.500	26.500	26.500	20.545	76
2022-04-22	26.100	26.500	26.000	26.500	20.545	288
2022-04-21	26.000	26.300	26.000	26.300	20.390	1
2022-04-19	26.100	26.300	26.100	26.300	20.390	80
2022-04-12	26.200	26.300	26.200	26.300	20.390	97
2022-04-11	26.100	26.700	26.100	26.700	20.700	489
2022-04-08	26.300	26.300	26.200	26.200	20.313	290
2022-04-07	26.200	26.300	26.200	26.300	20.390	40
2022-04-06	26.400	26.400	26.300	26.300	20.390	200
2022-04-05	26.000	26.100	26.000	26.100	20.235	90
2022-04-04	26.100	26.400	26.100	26.400	20.468	200
2022-04-01	27.400	27.400	26.800	26.900	20.855	25
2022-03-31	26.800	27.200	26.800	27.000	20.933	797
2022-03-30	26.600	26.600	26.600	26.600	20.623	255
2022-03-29	27.000	27.000	26.800	26.800	20.778	184
2022-03-28	27.400	27.400	26.200	26.600	20.623	2,688
2022-03-25	27.400	27.400	26.600	26.800	20.778	2,000
2022-03-24	27.600	27.600	26.600	27.200	21.088	963
2022-03-23	28.000	28.000	27.400	27.800	21.553	355
2022-03-22	27.600	28.200	27.600	27.800	21.553	1,426
2022-03-21	27.800	27.800	27.200	27.400	21.243	1,167
2022-03-17	27.600	27.600	27.400	27.400	21.243	237
2022-03-16	27.600	28.000	27.600	28.000	21.708	404
2022-03-15	26.800	27.000	26.600	27.000	20.933	415
2022-03-14	27.000	27.000	26.600	26.600	20.623	224
2022-03-11	27.400	27.400	26.200	27.000	20.933	1,461
2022-03-10	27.000	27.200	27.000	27.200	21.088	350
2022-03-09	25.400	26.800	25.400	26.800	20.778	403
2022-03-08	25.000	25.000	24.400	24.400	18.917	446
2022-03-07	25.200	26.000	25.200	25.400	19.692	742
2022-03-04	28.200	28.200	25.400	26.000	20.158	4,490

← NewerPage 16 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.