Blue Cap AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	16.600	16.900	16.600	16.900	14.593	682
2024-09-27	16.400	16.700	16.400	16.700	14.420	391
2024-09-26	16.200	16.500	16.000	16.500	14.247	1,621
2024-09-25	16.400	16.400	16.300	16.300	14.075	100
2024-09-23	16.700	16.700	16.400	16.400	14.161	6
2024-09-20	16.300	16.400	16.300	16.400	14.161	20
2024-09-18	16.700	16.700	16.500	16.500	14.247	303
2024-09-16	16.900	16.900	16.600	16.600	14.334	353
2024-09-12	16.900	16.900	16.900	16.900	14.593	290
2024-09-11	17.100	17.100	17.000	17.000	14.679	49
2024-09-10	17.200	17.200	17.000	17.000	14.679	981
2024-09-09	17.100	17.300	17.100	17.300	14.938	1
2024-09-03	17.300	17.300	17.300	17.300	14.938	925
2024-09-02	17.700	17.700	17.600	17.600	15.197	10
2024-08-30	17.300	17.500	17.300	17.500	15.111	449
2024-08-29	16.900	17.200	16.900	17.200	14.852	1,750
2024-08-28	16.900	17.100	16.900	17.100	14.765	1,192
2024-08-27	16.800	16.800	16.700	16.700	14.420	1
2024-08-26	16.600	16.800	16.600	16.800	14.506	705
2024-08-23	16.800	16.800	16.800	16.800	14.506	81
2024-08-22	16.700	16.700	16.600	16.700	14.420	1,000
2024-08-21	16.900	16.900	16.900	16.900	14.593	13
2024-08-20	16.900	17.000	16.900	17.000	14.679	2
2024-08-19	16.800	16.900	16.800	16.900	14.593	300
2024-08-15	17.000	17.000	17.000	17.000	14.679	1
2024-08-14	16.900	16.900	16.900	16.900	14.593	200
2024-08-13	17.100	17.100	16.900	16.900	14.593	400
2024-08-12	16.900	17.200	16.900	17.200	14.852	187
2024-08-09	16.900	17.100	16.900	17.100	14.765	1
2024-08-07	17.200	17.200	17.100	17.100	14.765	3
2024-08-05	17.400	17.400	16.400	16.800	14.506	4,126
2024-08-02	17.800	17.900	17.800	17.900	15.456	6
2024-08-01	17.600	17.800	17.600	17.800	15.370	605
2024-07-31	17.300	17.600	17.300	17.400	15.024	2,872
2024-07-30	17.100	17.700	17.100	17.500	15.111	1,220
2024-07-29	16.900	17.000	16.800	16.900	14.593	612
2024-07-26	17.500	17.600	16.700	16.900	14.593	3,323
2024-07-25	17.800	17.800	17.500	17.800	15.370	2,772
2024-07-24	18.600	18.600	17.600	17.900	15.456	1,702
2024-07-23	19.100	19.100	18.800	18.800	16.233	3
2024-07-22	18.800	19.200	18.500	19.200	16.579	1,758
2024-07-18	18.900	19.200	18.900	19.200	16.579	75
2024-07-16	19.500	19.500	19.300	19.300	16.665	16
2024-07-15	19.600	19.600	19.300	19.300	16.665	1
2024-07-12	19.500	19.500	19.400	19.400	16.751	4
2024-07-11	19.600	19.600	19.500	19.500	16.838	105
2024-07-10	19.600	19.600	19.400	19.500	16.838	575
2024-07-08	19.300	19.600	19.300	19.600	16.924	322
2024-07-05	19.200	19.400	19.200	19.400	16.751	1,123
2024-07-02	19.400	19.400	19.400	19.400	16.751	10
2024-07-01	19.500	19.500	19.200	19.400	16.751	277
2024-06-28	19.100	19.400	19.100	19.400	16.751	44
2024-06-26	19.300	19.300	19.200	19.200	16.579	453
2024-06-25	19.900	19.900	19.500	19.500	16.838	360
2024-06-24	20.800	20.800	20.200	20.200	16.881	540
2024-06-21	20.400	20.600	20.400	20.600	17.215	1
2024-06-20	20.800	20.800	20.600	20.600	17.215	580
2024-06-19	20.800	20.800	20.600	20.800	17.382	250
2024-06-18	20.400	20.600	20.400	20.600	17.215	1,367
2024-06-17	20.400	20.400	20.400	20.400	17.048	253

← NewerPage 9 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.