Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.000	20.000	19.500	19.800	18.216	1,824
2025-10-30	20.000	20.000	19.900	19.900	18.308	332
2025-10-29	20.400	20.600	19.900	20.200	18.584	7,060
2025-10-28	20.000	20.200	20.000	20.200	18.584	1,576
2025-10-27	19.700	19.900	19.700	19.900	18.308	3,001
2025-10-24	19.500	19.800	19.500	19.700	18.124	357
2025-10-23	19.700	19.700	19.600	19.600	18.032	33
2025-10-22	19.900	19.900	19.600	19.800	18.216	361
2025-10-21	20.200	20.200	20.000	20.000	18.400	47
2025-10-20	19.500	20.200	19.500	20.200	18.584	543
2025-10-17	20.000	20.000	19.900	19.900	18.308	120
2025-10-16	20.200	20.200	19.800	19.900	18.308	886
2025-10-15	20.400	20.400	19.900	20.200	18.584	2,648
2025-10-14	20.400	20.400	20.000	20.200	18.584	593
2025-10-13	20.200	20.800	20.200	20.800	19.136	642
2025-10-10	20.400	20.600	20.400	20.600	18.952	658
2025-10-09	20.000	20.600	20.000	20.600	18.952	1,180
2025-10-08	20.200	20.400	20.200	20.400	18.768	1,269
2025-10-07	21.200	21.200	20.600	20.600	18.952	897
2025-10-06	21.400	21.400	21.000	21.000	19.320	750
2025-10-03	21.600	21.600	21.200	21.200	19.504	2,387
2025-10-02	21.400	21.600	21.400	21.400	19.688	4,096
2025-10-01	21.000	21.200	21.000	21.200	19.504	5,396
2025-09-30	21.200	21.200	21.000	21.000	19.320	6
2025-09-29	20.600	21.200	20.400	21.200	19.504	8,111
2025-09-26	20.000	21.000	20.000	20.600	18.952	21,121
2025-09-25	19.500	19.800	19.500	19.800	18.216	3,012
2025-09-24	19.400	19.400	19.300	19.300	17.756	10
2025-09-23	19.700	19.700	18.800	19.200	17.664	4,941
2025-09-22	19.500	19.500	19.100	19.500	17.940	695
2025-09-19	19.600	19.800	19.400	19.400	17.848	1,413
2025-09-18	19.400	19.900	19.300	19.700	18.124	1,250
2025-09-17	19.200	19.500	19.000	19.000	17.480	2,650
2025-09-16	20.000	20.000	19.200	19.200	17.664	1,321
2025-09-15	20.400	20.400	20.200	20.200	18.584	2
2025-09-12	20.000	20.400	20.000	20.200	18.584	3,052
2025-09-09	20.400	20.400	20.200	20.200	18.584	650
2025-09-08	20.000	20.200	20.000	20.200	18.584	800
2025-09-05	20.400	20.400	20.400	20.400	18.768	247
2025-09-04	20.000	20.000	20.000	20.000	18.400	1,110
2025-09-03	20.200	20.600	20.200	20.200	18.584	4,260
2025-09-02	19.900	20.200	19.800	20.000	18.400	2,402
2025-09-01	20.000	20.000	19.900	19.900	18.308	41
2025-08-29	20.000	20.400	19.900	20.000	18.400	5,848
2025-08-28	20.000	20.400	19.800	20.400	18.768	2,043
2025-08-27	19.900	20.400	19.600	19.900	18.308	6,464
2025-08-26	19.300	19.800	19.300	19.700	18.124	4,060
2025-08-25	19.400	19.500	19.100	19.200	17.664	1,675
2025-08-22	19.000	19.500	19.000	19.300	17.756	2,462
2025-08-21	19.200	19.200	18.800	18.900	17.388	374
2025-08-20	18.900	19.100	18.900	19.100	17.572	581
2025-08-19	18.500	19.300	18.500	18.900	17.388	4,853
2025-08-18	18.500	18.500	18.400	18.400	16.928	320
2025-08-15	18.500	18.500	18.200	18.300	16.836	38
2025-08-14	18.300	18.500	18.200	18.400	16.928	1,303
2025-08-13	17.600	18.500	17.400	18.400	16.928	6,355
2025-08-11	17.200	17.300	17.200	17.300	15.916	60
2025-08-07	17.700	17.700	17.300	17.400	16.008	1,288
2025-08-06	17.700	17.900	17.700	17.900	16.468	1
2025-08-05	17.700	17.900	17.500	17.900	16.468	1,291

← NewerPage 5 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.