Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.850	18.850	18.600	18.750	17.250	56
2026-04-30	18.450	18.850	18.450	18.650	17.158	595
2026-04-29	18.450	19.200	18.450	18.700	17.204	6,645
2026-04-28	17.850	18.000	17.850	18.000	16.560	518
2026-04-27	18.050	18.050	17.950	17.950	16.514	1,434
2026-04-24	17.950	18.050	17.950	18.050	16.606	100
2026-04-23	18.000	18.300	18.000	18.150	16.698	3,104
2026-04-22	18.000	18.100	17.800	17.900	16.468	4,976
2026-04-21	18.000	18.000	17.900	17.900	16.468	107
2026-04-20	18.050	18.050	18.000	18.000	16.560	4
2026-04-17	17.650	17.950	17.650	17.850	16.422	744
2026-04-16	17.900	17.900	17.850	17.850	16.422	4
2026-04-15	18.000	18.000	17.800	17.800	16.376	6
2026-04-14	18.000	18.050	17.950	17.950	16.514	1,163
2026-04-13	17.800	17.850	17.500	17.700	16.284	2,383
2026-04-10	17.900	18.000	17.850	17.950	16.514	5,846
2026-04-09	17.600	17.900	17.600	17.800	16.376	2,902
2026-04-08	17.500	17.900	17.300	17.750	16.330	2,278
2026-04-07	17.650	17.650	17.250	17.400	16.008	1,576
2026-04-02	17.600	17.600	17.500	17.500	16.100	9
2026-04-01	17.500	17.500	17.500	17.500	16.100	35
2026-03-31	17.500	17.500	17.500	17.500	16.100	6
2026-03-30	17.300	17.400	17.300	17.300	15.916	7
2026-03-27	17.400	17.400	17.400	17.400	16.008	310
2026-03-26	17.200	17.500	17.200	17.300	15.916	254
2026-03-25	17.300	17.500	17.300	17.500	16.100	1,084
2026-03-24	17.500	17.500	17.300	17.300	15.916	3
2026-03-23	17.300	17.400	17.100	17.300	15.916	1,315
2026-03-20	17.700	17.700	17.700	17.700	16.284	5
2026-03-18	18.100	18.100	17.700	17.900	16.468	4,690
2026-03-17	17.200	18.100	17.200	18.100	16.652	4,107
2026-03-16	17.300	17.300	17.200	17.300	15.916	531
2026-03-13	17.200	17.300	17.200	17.300	15.916	122
2026-03-12	17.100	17.500	17.100	17.500	16.100	91
2026-03-11	17.200	17.600	17.200	17.300	15.916	572
2026-03-10	17.700	17.700	17.200	17.600	16.192	899
2026-03-09	17.300	17.500	17.200	17.500	16.100	252
2026-03-06	17.300	17.700	17.300	17.600	16.192	661
2026-03-05	17.300	17.600	17.300	17.500	16.100	1,581
2026-03-04	17.200	17.400	16.900	17.100	15.732	1,967
2026-03-03	17.400	17.700	17.400	17.600	16.192	61
2026-03-02	17.500	17.900	17.500	17.700	16.284	1,955
2026-02-27	17.600	17.900	17.600	17.900	16.468	61
2026-02-26	17.600	17.800	17.600	17.600	16.192	557
2026-02-25	17.700	17.900	17.700	17.800	16.376	4,324
2026-02-24	17.800	17.900	17.800	17.900	16.468	1,375
2026-02-23	18.200	18.200	17.800	18.100	16.652	404
2026-02-20	18.000	18.000	17.900	18.000	16.560	578
2026-02-19	17.900	17.900	17.800	17.900	16.468	264
2026-02-18	18.100	18.400	17.900	18.000	16.560	763
2026-02-17	18.400	18.400	18.200	18.300	16.836	833
2026-02-16	18.200	18.500	18.200	18.400	16.928	1,862
2026-02-13	18.000	18.100	18.000	18.100	16.652	65
2026-02-12	18.000	18.200	18.000	18.200	16.744	2,054
2026-02-11	18.000	18.100	17.900	18.100	16.652	905
2026-02-09	18.100	18.200	18.000	18.200	16.744	506
2026-02-06	17.900	18.000	17.800	18.000	16.560	463
2026-02-05	18.300	18.300	17.900	18.100	16.652	4,059
2026-02-04	18.000	18.400	18.000	18.200	16.744	803
2026-02-03	17.900	18.300	17.500	18.300	16.836	1,170

← NewerPage 3 of 18 · 1,050 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.