Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.800	16.300	15.800	16.300	14.075	1,008
2025-01-17	15.300	15.800	15.300	15.800	13.643	2,148
2025-01-16	15.500	15.600	15.500	15.500	13.384	773
2025-01-15	15.400	15.400	15.400	15.400	13.297	757
2025-01-14	15.400	15.400	15.300	15.300	13.211	323
2025-01-13	15.300	15.500	15.300	15.500	13.384	1,060
2025-01-10	15.600	15.600	15.300	15.500	13.384	1,433
2025-01-07	15.900	15.900	15.800	15.800	13.643	102
2025-01-06	15.800	15.800	15.700	15.700	13.556	1,679
2025-01-03	16.100	16.100	16.100	16.100	13.902	8
2025-01-02	16.100	16.100	16.100	16.100	13.902	8
2024-12-30	15.500	15.900	15.500	15.900	13.729	3,729
2024-12-27	15.800	15.800	15.600	15.800	13.643	644
2024-12-23	15.700	15.800	15.700	15.800	13.643	112
2024-12-20	15.600	15.700	15.500	15.700	13.556	1,509
2024-12-19	16.200	16.200	15.900	15.900	13.729	1,552
2024-12-17	16.200	16.200	16.200	16.200	13.988	300
2024-12-16	16.400	16.400	16.100	16.100	13.902	250
2024-12-13	16.300	16.300	16.200	16.200	13.988	60
2024-12-12	16.300	16.400	16.100	16.200	13.988	1,831
2024-12-11	15.800	16.300	15.800	16.100	13.902	990
2024-12-09	15.900	16.000	15.900	16.000	13.815	32
2024-12-06	16.000	16.000	15.900	15.900	13.729	69
2024-12-03	16.000	16.300	16.000	16.000	13.815	1,247
2024-12-02	16.200	16.200	15.900	15.900	13.729	4
2024-11-29	16.000	16.000	16.000	16.000	13.815	462
2024-11-27	16.000	16.000	15.900	15.900	13.729	614
2024-11-26	16.200	16.200	16.200	16.200	13.988	899
2024-11-25	16.400	16.400	15.600	16.300	14.075	3,168
2024-11-22	16.200	16.300	16.200	16.300	14.075	125
2024-11-20	16.500	16.500	16.400	16.400	14.161	608
2024-11-19	16.800	16.800	16.600	16.700	14.420	522
2024-11-18	16.700	16.700	16.700	16.700	14.420	500
2024-11-15	16.700	16.700	16.500	16.500	14.247	261
2024-11-14	16.700	16.700	16.600	16.600	14.334	1,880
2024-11-13	16.400	16.800	16.400	16.800	14.506	672
2024-11-12	16.700	16.700	16.700	16.700	14.420	697
2024-11-11	16.800	17.000	16.800	17.000	14.679	354
2024-11-08	16.700	16.800	16.700	16.800	14.506	30
2024-11-07	16.700	16.700	16.300	16.600	14.334	31
2024-11-05	16.600	16.600	16.200	16.400	14.161	848
2024-11-04	16.900	16.900	16.800	16.800	14.506	250
2024-11-01	17.100	17.100	16.700	16.900	14.593	394
2024-10-30	17.000	17.000	16.900	16.900	14.593	15
2024-10-29	17.000	17.100	17.000	17.000	14.679	825
2024-10-28	16.600	16.900	16.600	16.900	14.593	1
2024-10-23	16.900	17.100	16.900	17.000	14.679	39
2024-10-22	17.300	17.400	16.500	16.500	14.247	1,895
2024-10-21	17.300	17.300	17.300	17.300	14.938	70
2024-10-18	17.300	17.400	17.300	17.400	15.024	150
2024-10-17	17.400	17.400	17.200	17.300	14.938	919
2024-10-15	17.400	17.400	17.300	17.300	14.938	1
2024-10-14	17.200	17.300	17.200	17.300	14.938	1
2024-10-11	17.400	17.500	17.300	17.300	14.938	1,926
2024-10-09	17.200	17.500	17.200	17.400	15.024	3,094
2024-10-08	17.400	17.400	17.100	17.100	14.765	751
2024-10-07	17.000	17.000	16.900	16.900	14.593	1
2024-10-04	17.000	17.000	16.900	16.900	14.593	167
2024-10-03	16.600	16.600	16.500	16.600	14.334	350
2024-10-01	16.900	16.900	16.600	16.800	14.506	1,046

← NewerPage 8 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.