Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.800	18.800	17.500	18.300	16.836	3,718
2026-01-30	18.500	18.700	18.500	18.700	17.204	274
2026-01-29	18.500	18.500	18.100	18.200	16.744	1,225
2026-01-28	18.100	18.600	18.100	18.600	17.112	1,820
2026-01-27	17.800	18.500	17.800	18.500	17.020	3,540
2026-01-26	18.000	18.500	17.900	18.000	16.560	2,490
2026-01-23	18.700	18.700	18.100	18.300	16.836	1,634
2026-01-22	19.100	19.100	18.300	18.300	16.836	1,101
2026-01-21	18.600	19.000	18.500	18.800	17.296	1,573
2026-01-20	18.900	19.000	18.600	18.700	17.204	694
2026-01-19	19.200	19.200	19.100	19.100	17.572	120
2026-01-16	18.700	19.200	18.700	19.200	17.664	1,516
2026-01-15	18.600	18.700	18.400	18.400	16.928	1,379
2026-01-14	18.100	18.400	18.100	18.400	16.928	1,051
2026-01-13	18.000	18.500	18.000	18.500	17.020	2,347
2026-01-12	16.800	18.300	16.800	18.200	16.744	6,376
2026-01-09	17.100	17.200	16.800	17.200	15.824	275
2026-01-08	16.600	16.900	16.600	16.900	15.548	682
2026-01-07	16.700	17.200	16.600	16.900	15.548	3,391
2026-01-06	17.100	17.300	17.100	17.300	15.916	3
2026-01-05	17.100	17.300	16.700	16.800	15.456	5,148
2026-01-02	17.400	17.400	17.300	17.300	15.916	38
2025-12-30	17.000	17.600	17.000	17.300	15.916	2,529
2025-12-29	17.100	17.300	16.700	16.900	15.548	4,850
2025-12-23	18.400	18.400	17.300	17.500	16.100	1,860
2025-12-22	18.100	18.100	18.100	18.100	16.652	230
2025-12-19	18.400	18.400	17.900	18.200	16.744	1,342
2025-12-18	18.000	19.100	17.600	18.200	16.744	7,870
2025-12-17	18.000	18.300	18.000	18.000	16.560	125
2025-12-15	18.500	18.500	18.100	18.200	16.744	253
2025-12-12	18.400	18.500	18.200	18.200	16.744	1,819
2025-12-11	18.500	18.500	18.400	18.400	16.928	34
2025-12-10	18.400	18.500	18.300	18.400	16.928	287
2025-12-09	18.400	18.500	18.300	18.400	16.928	463
2025-12-08	18.400	18.500	18.400	18.400	16.928	364
2025-12-05	18.500	18.500	18.400	18.400	16.928	12
2025-12-04	18.400	18.500	18.400	18.400	16.928	744
2025-12-03	18.500	18.500	18.400	18.500	17.020	638
2025-12-02	18.700	18.800	18.700	18.700	17.204	321
2025-12-01	18.900	18.900	18.800	18.800	17.296	27
2025-11-28	19.200	19.200	18.500	18.800	17.296	1,824
2025-11-27	19.100	23.400	19.100	19.500	17.940	8,029
2025-11-26	18.800	19.100	18.800	18.900	17.388	525
2025-11-25	19.000	19.000	18.900	19.000	17.480	52
2025-11-24	19.100	19.100	18.800	19.100	17.572	673
2025-11-21	19.000	19.100	18.700	19.000	17.480	3,542
2025-11-20	19.100	19.500	19.100	19.400	17.848	1,270
2025-11-19	19.500	19.500	19.300	19.500	17.940	240
2025-11-18	19.500	19.700	19.500	19.600	18.032	532
2025-11-17	19.900	19.900	19.600	19.700	18.124	526
2025-11-14	19.900	19.900	19.800	19.800	18.216	1,098
2025-11-13	20.000	20.000	19.900	19.900	18.308	1,103
2025-11-12	19.700	20.000	19.700	19.900	18.308	238
2025-11-11	19.800	19.800	19.700	19.800	18.216	563
2025-11-10	19.800	19.800	19.800	19.800	18.216	30
2025-11-07	19.800	19.800	19.700	19.800	18.216	123
2025-11-06	19.700	19.800	19.700	19.800	18.216	107
2025-11-05	19.800	19.800	19.700	19.700	18.124	46
2025-11-04	19.800	19.800	19.700	19.700	18.124	72
2025-11-03	19.800	20.200	19.700	20.200	18.584	2,124

← NewerPage 4 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.