Blue Cap AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	32.800	32.800	31.400	31.600	24.499	672
2021-11-30	32.000	32.800	31.800	32.800	25.430	757
2021-11-29	31.000	33.600	31.000	32.800	25.430	2,593
2021-11-26	31.400	31.400	29.600	30.000	23.259	2,763
2021-11-25	31.200	32.000	31.200	32.000	24.809	980
2021-11-24	30.000	31.400	29.800	31.400	24.344	2,563
2021-11-23	28.600	29.400	28.400	29.400	22.794	3,512
2021-11-22	28.600	28.800	28.400	28.800	22.328	907
2021-11-19	27.400	28.600	27.400	28.400	22.018	3,443
2021-11-18	26.800	27.400	26.800	27.400	21.243	492
2021-11-17	26.400	27.000	26.400	26.600	20.623	764
2021-11-16	27.400	27.400	26.600	26.600	20.623	1,129
2021-11-15	27.400	27.400	27.000	27.000	20.933	978
2021-11-12	27.400	27.400	27.200	27.200	21.088	656
2021-11-11	27.000	27.400	27.000	27.200	21.088	56
2021-11-10	27.200	27.600	27.200	27.400	21.243	1,125
2021-11-09	28.000	28.200	26.600	27.600	21.398	4,270
2021-11-08	27.600	28.000	27.600	27.800	21.553	217
2021-11-05	28.000	28.200	27.800	28.000	21.708	223
2021-11-04	28.000	28.400	27.800	28.200	21.863	267
2021-11-03	28.000	28.400	28.000	28.400	22.018	775
2021-11-02	26.600	28.400	26.600	28.400	22.018	1,604
2021-11-01	27.400	27.400	26.200	26.400	20.468	2,006
2021-10-29	28.400	28.400	27.600	28.000	21.708	1,115
2021-10-27	29.800	30.600	27.800	28.200	21.863	6,798
2021-10-26	30.000	30.000	29.600	30.000	23.259	789
2021-10-22	29.800	30.000	29.800	30.000	23.259	314
2021-10-21	29.000	29.600	29.000	29.600	22.949	1

← NewerPage 18 of 18 · 1,048 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.