Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.300	16.600	16.300	16.600	16.600	1,627
2026-07-24	16.400	16.500	16.400	16.500	16.500	16
2026-07-23	16.600	16.800	16.400	16.800	16.800	234
2026-07-22	16.300	16.500	16.300	16.500	16.500	26
2026-07-21	16.600	16.600	16.250	16.250	16.250	42
2026-07-20	16.200	16.600	16.200	16.450	16.450	466
2026-07-17	16.800	16.800	16.000	16.000	16.000	2,046
2026-07-16	16.400	16.750	16.400	16.750	16.750	1,000
2026-07-15	16.800	16.800	16.600	16.600	16.600	804
2026-07-14	16.900	16.900	16.500	16.600	16.600	1,201
2026-07-13	17.100	17.150	16.900	17.100	17.100	1,552
2026-07-10	17.500	17.550	17.400	17.400	17.400	4
2026-07-09	17.300	17.500	17.150	17.300	17.300	402
2026-07-08	17.500	17.500	17.500	17.500	17.500	10
2026-07-07	17.900	17.900	17.400	17.450	17.450	645
2026-07-06	17.300	17.600	17.300	17.600	17.600	300
2026-07-03	17.500	17.700	17.350	17.650	17.650	973
2026-07-02	17.150	17.250	17.150	17.250	17.250	654
2026-07-01	17.900	17.900	17.400	17.450	17.450	1,377
2026-06-30	17.600	17.850	17.600	17.800	17.800	404
2026-06-29	18.000	18.000	17.700	17.800	17.800	128
2026-06-26	17.850	17.900	17.800	17.900	17.900	9
2026-06-25	17.900	17.950	17.850	17.850	17.850	865
2026-06-24	18.500	18.600	17.600	17.750	17.750	14,354
2026-06-23	19.700	20.000	19.350	20.000	18.400	3,083
2026-06-22	19.400	20.000	19.400	19.800	18.216	3,673
2026-06-19	19.300	19.300	19.150	19.150	17.618	300
2026-06-18	19.500	19.500	18.900	19.100	17.572	1,098
2026-06-17	19.100	19.800	19.100	19.450	17.894	3,848
2026-06-16	19.250	19.300	19.050	19.050	17.526	991
2026-06-15	19.450	19.450	18.950	19.100	17.572	224
2026-06-12	19.450	19.800	19.000	19.100	17.572	916
2026-06-11	19.450	19.550	19.300	19.300	17.756	946
2026-06-10	18.750	19.450	18.750	19.250	17.710	1,491
2026-06-09	19.200	19.200	18.950	19.050	17.526	2,722
2026-06-08	19.300	19.500	19.300	19.350	17.802	1,634
2026-06-05	19.200	19.300	18.950	19.200	17.664	700
2026-06-04	19.300	19.300	19.200	19.200	17.664	448
2026-06-03	19.050	19.050	19.050	19.050	17.526	82
2026-06-02	19.450	19.450	19.350	19.350	17.802	205
2026-06-01	19.600	19.600	19.350	19.350	17.802	77
2026-05-29	19.200	19.250	19.200	19.250	17.710	524
2026-05-28	19.350	19.350	18.900	18.950	17.434	2,012
2026-05-27	19.650	19.650	19.600	19.600	18.032	39
2026-05-26	19.800	19.800	19.600	19.600	18.032	2,584
2026-05-25	19.700	19.800	19.700	19.700	18.124	673
2026-05-22	19.750	19.750	19.350	19.450	17.894	849
2026-05-21	19.550	19.650	19.550	19.550	17.986	533
2026-05-20	19.850	19.850	19.500	19.550	17.986	302
2026-05-19	20.000	20.000	19.450	19.450	17.894	3,585
2026-05-18	20.100	20.400	19.850	19.850	18.262	2,172
2026-05-15	20.900	20.900	19.900	20.100	18.492	2,739
2026-05-14	19.950	20.000	19.950	20.000	18.400	197
2026-05-13	19.500	19.950	19.500	19.800	18.216	854
2026-05-12	19.700	20.000	19.700	19.800	18.216	1,764
2026-05-11	19.250	20.000	19.250	20.000	18.400	2,013
2026-05-08	19.300	19.300	19.150	19.150	17.618	418
2026-05-07	18.800	19.350	18.800	19.200	17.664	4,757
2026-05-06	18.850	18.850	18.600	18.750	17.250	84
2026-05-05	18.550	18.850	18.550	18.750	17.250	335

← NewerPage 2 of 5 · 250 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.