Blue Cap AG B7E
XETR · Germany · Finance
€15.35-0.15 (-0.97%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.35 | -0.97% | €15.65 | €15.70 | €15.20 | 326 |
| 2026-09-30 | €15.50 | -1.90% | €15.90 | €15.90 | €15.20 | 4.91K |
| 2026-09-29 | €15.80 | +0.96% | €15.85 | €15.85 | €15.70 | 30 |
| 2026-09-28 | €15.65 | -2.49% | €15.90 | €16.05 | €15.65 | 125 |
| 2026-09-25 | €16.05 | +0.31% | €15.85 | €16.05 | €15.65 | 2 |
| 2026-09-24 | €16.00 | +0.95% | €15.85 | €16.00 | €15.70 | 169 |
| 2026-09-23 | €15.85 | -0.94% | €16.00 | €16.05 | €15.75 | 891 |
| 2026-09-22 | €16.00 | +0.31% | €16.00 | €16.25 | €15.75 | 820 |
| 2026-09-21 | €15.95 | +0.31% | €15.90 | €16.20 | €15.80 | 1.68K |
| 2026-09-18 | €15.90 | -0.63% | €16.05 | €16.05 | €15.80 | 1.02K |
| 2026-09-17 | €16.00 | -2.44% | €16.45 | €16.45 | €15.85 | 2.06K |
| 2026-09-16 | €16.40 | -0.91% | €16.45 | €16.45 | €16.15 | 2.97K |
| 2026-09-15 | €16.55 | +1.22% | €16.40 | €16.55 | €16.15 | 428 |
| 2026-09-14 | €16.35 | +0.93% | €16.25 | €16.35 | €16.05 | 374 |
| 2026-09-11 | €16.20 | +0.93% | €16.05 | €16.20 | €16.05 | 43 |
| 2026-09-10 | €16.05 | -2.43% | €16.50 | €16.50 | €16.00 | 3.03K |
| 2026-09-09 | €16.45 | -1.50% | €16.35 | €16.45 | €15.55 | 6.78K |
| 2026-09-08 | €16.70 | +1.83% | €16.45 | €16.70 | €16.45 | 386 |
| 2026-09-07 | €16.40 | +0.31% | €16.40 | €16.65 | €16.30 | 2.47K |
| 2026-09-04 | €16.35 | 0.00% | €16.35 | €16.35 | €16.35 | 1.45K |
| 2026-09-03 | €16.35 | -0.61% | €16.35 | €16.35 | €16.35 | 261 |
| 2026-09-02 | €16.45 | +0.30% | €16.30 | €16.45 | €16.30 | 239 |
| 2026-09-01 | €16.40 | 0.00% | €16.60 | €16.60 | €16.30 | 1.40K |
| 2026-08-31 | €16.40 | 0.00% | €16.20 | €16.40 | €15.90 | 2.73K |
| 2026-08-28 | €16.40 | -1.20% | €16.75 | €16.80 | €16.40 | 288 |
| 2026-08-27 | €16.60 | +0.30% | €16.60 | €16.60 | €16.60 | 0 |
| 2026-08-26 | €16.55 | +2.16% | €16.30 | €16.65 | €16.30 | 1.45K |
| 2026-08-25 | €16.20 | +2.53% | €15.95 | €16.50 | €15.95 | 5.63K |
| 2026-08-24 | €15.80 | -0.94% | €15.80 | €15.90 | €15.70 | 1.60K |
| 2026-08-21 | €15.95 | 0.00% | €15.75 | €16.40 | €15.50 | 4.40K |
| 2026-08-20 | €15.95 | +2.90% | €15.65 | €15.95 | €15.65 | 459 |
| 2026-08-19 | €15.50 | -3.43% | €16.00 | €16.00 | €15.20 | 2.95K |
| 2026-08-18 | €16.05 | -0.62% | €16.00 | €16.20 | €16.00 | 926 |
| 2026-08-17 | €16.15 | -0.92% | €16.40 | €16.40 | €16.10 | 319 |
| 2026-08-14 | €16.30 | +0.93% | €16.15 | €16.30 | €16.15 | 451 |
| 2026-08-13 | €16.15 | -0.62% | €16.15 | €16.15 | €16.15 | 137 |
| 2026-08-12 | €16.25 | -0.91% | €16.35 | €16.35 | €16.05 | 1.96K |
| 2026-08-11 | €16.40 | 0.00% | €16.35 | €16.40 | €16.35 | 203 |
| 2026-08-10 | €16.40 | 0.00% | €16.30 | €16.40 | €16.20 | 777 |
| 2026-08-07 | €16.40 | -0.30% | €16.55 | €16.55 | €16.25 | 947 |
| 2026-08-06 | €16.45 | +0.61% | €16.50 | €16.50 | €16.45 | 280 |
| 2026-08-05 | €16.35 | -2.10% | €16.50 | €16.50 | €16.25 | 2.00K |
| 2026-08-04 | €16.70 | 0.00% | €16.85 | €16.85 | €16.70 | 87 |
| 2026-08-03 | €16.70 | +0.91% | €16.85 | €17.10 | €16.60 | 2.29K |
| 2026-07-31 | €16.55 | +0.30% | €16.70 | €16.70 | €16.55 | 4 |
| 2026-07-30 | €16.50 | +1.23% | €16.50 | €16.50 | €16.50 | 268 |
| 2026-07-29 | €16.30 | -1.21% | €16.70 | €16.70 | €16.30 | 1.71K |
| 2026-07-28 | €16.50 | -0.60% | €16.65 | €16.65 | €16.50 | 1 |
| 2026-07-27 | €16.60 | +0.61% | €16.30 | €16.60 | €16.30 | 1.63K |
| 2026-07-24 | €16.50 | -1.79% | €16.40 | €16.50 | €16.40 | 16 |
| 2026-07-23 | €16.80 | +1.82% | €16.60 | €16.80 | €16.40 | 234 |
| 2026-07-22 | €16.50 | +1.54% | €16.30 | €16.50 | €16.30 | 26 |
| 2026-07-21 | €16.25 | -1.22% | €16.60 | €16.60 | €16.25 | 42 |
| 2026-07-20 | €16.45 | +2.81% | €16.20 | €16.60 | €16.20 | 466 |
| 2026-07-17 | €16.00 | -4.48% | €16.80 | €16.80 | €16.00 | 2.05K |
| 2026-07-16 | €16.75 | +0.90% | €16.40 | €16.75 | €16.40 | 1.00K |
| 2026-07-15 | €16.60 | 0.00% | €16.80 | €16.80 | €16.60 | 804 |
| 2026-07-14 | €16.60 | -2.92% | €16.90 | €16.90 | €16.50 | 1.20K |
| 2026-07-13 | €17.10 | -1.72% | €17.10 | €17.15 | €16.90 | 1.55K |
| 2026-07-10 | €17.40 | +0.58% | €17.50 | €17.55 | €17.40 | 4 |
| 2026-07-09 | €17.30 | -1.14% | €17.30 | €17.50 | €17.15 | 402 |
| 2026-07-08 | €17.50 | +0.29% | €17.50 | €17.50 | €17.50 | 10 |
| 2026-07-07 | €17.45 | -0.85% | €17.90 | €17.90 | €17.40 | 645 |
| 2026-07-06 | €17.60 | -0.28% | €17.30 | €17.60 | €17.30 | 300 |
| 2026-07-03 | €17.65 | +2.32% | €17.50 | €17.70 | €17.35 | 973 |
| 2026-07-02 | €17.25 | -1.15% | €17.15 | €17.25 | €17.15 | 654 |
| 2026-07-01 | €17.45 | -1.97% | €17.90 | €17.90 | €17.40 | 1.38K |
| 2026-06-30 | €17.80 | 0.00% | €17.60 | €17.85 | €17.60 | 404 |
| 2026-06-29 | €17.80 | -0.56% | €18.00 | €18.00 | €17.70 | 128 |
| 2026-06-26 | €17.90 | +0.28% | €17.85 | €17.90 | €17.80 | 9 |
| 2026-06-25 | €17.85 | +0.56% | €17.90 | €17.95 | €17.85 | 865 |
| 2026-06-24 | €17.75 | -11.25% | €18.50 | €18.60 | €17.60 | 14.35K |
| 2026-06-23 | €20.00 | +1.01% | €19.70 | €20.00 | €19.35 | 3.08K |
| 2026-06-22 | €19.80 | +3.39% | €19.40 | €20.00 | €19.40 | 3.67K |
| 2026-06-19 | €19.15 | +0.26% | €19.30 | €19.30 | €19.15 | 300 |
| 2026-06-18 | €19.10 | -1.80% | €19.50 | €19.50 | €18.90 | 1.10K |
| 2026-06-17 | €19.45 | +2.10% | €19.10 | €19.80 | €19.10 | 3.85K |
| 2026-06-16 | €19.05 | -0.26% | €19.25 | €19.30 | €19.05 | 991 |
| 2026-06-15 | €19.10 | 0.00% | €19.45 | €19.45 | €18.95 | 1.22K |
| 2026-06-12 | €19.10 | -1.04% | €19.45 | €19.80 | €19.00 | 1.07K |
| 2026-06-11 | €19.30 | +0.26% | €19.45 | €19.55 | €19.30 | 946 |
| 2026-06-10 | €19.25 | +1.05% | €18.75 | €19.45 | €18.75 | 1.49K |
| 2026-06-09 | €19.05 | -1.55% | €19.20 | €19.20 | €18.95 | 2.72K |
| 2026-06-08 | €19.35 | +0.78% | €19.30 | €19.50 | €19.30 | 1.86K |
| 2026-06-05 | €19.20 | 0.00% | €19.20 | €19.30 | €18.95 | 700 |
| 2026-06-04 | €19.20 | +0.79% | €19.30 | €19.30 | €19.20 | 448 |
| 2026-06-03 | €19.05 | -1.55% | €19.05 | €19.05 | €19.05 | 82 |
| 2026-06-02 | €19.35 | 0.00% | €19.45 | €19.45 | €19.35 | 205 |
| 2026-06-01 | €19.35 | +0.52% | €19.60 | €19.60 | €19.35 | 77 |
| 2026-05-29 | €19.25 | +1.58% | €19.20 | €19.25 | €19.20 | 524 |