Blue Cap AG (ETR:B7E)
Germany
· Delayed Price · Currency is EUR 17.60
+0.10 (0.57%)
Mar 6, 2026, 5:35 PM CET
Blue Cap AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.30 | 17.70 | 17.30 | 17.50 | - | - | 661 |
| Mar 5, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 2.34% | 1,581 |
| Mar 4, 2026 | 17.20 | 17.40 | 16.90 | 17.10 | 17.10 | -2.84% | 1,967 |
| Mar 3, 2026 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | -0.56% | 61 |
| Mar 2, 2026 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | -1.12% | 1,955 |
| Feb 27, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 1.70% | 61 |
| Feb 26, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 557 |
| Feb 25, 2026 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | -0.56% | 4,324 |
| Feb 24, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -1.10% | 1,375 |
| Feb 23, 2026 | 18.20 | 18.20 | 17.80 | 18.10 | 18.10 | 0.56% | 404 |
| Feb 20, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 578 |
| Feb 19, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 264 |
| Feb 18, 2026 | 18.10 | 18.40 | 17.90 | 18.00 | 18.00 | -1.64% | 763 |
| Feb 17, 2026 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -0.54% | 833 |
| Feb 16, 2026 | 18.20 | 18.50 | 18.20 | 18.40 | 18.40 | 1.66% | 1,862 |
| Feb 13, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 65 |
| Feb 12, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 2,054 |
| Feb 11, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | -0.55% | 905 |
| Feb 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 9, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 506 |
| Feb 6, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | -0.55% | 463 |
| Feb 5, 2026 | 18.30 | 18.30 | 17.90 | 18.10 | 18.10 | -0.55% | 4,059 |
| Feb 4, 2026 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | -0.55% | 803 |
| Feb 3, 2026 | 17.90 | 18.30 | 17.50 | 18.30 | 18.30 | - | 1,170 |
| Feb 2, 2026 | 18.80 | 18.80 | 17.50 | 18.30 | 18.30 | -2.14% | 3,718 |
| Jan 30, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 2.75% | 274 |
| Jan 29, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -2.15% | 1,225 |
| Jan 28, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 0.54% | 1,820 |
| Jan 27, 2026 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 2.78% | 3,540 |
| Jan 26, 2026 | 18.00 | 18.50 | 17.90 | 18.00 | 18.00 | -1.64% | 2,490 |
| Jan 23, 2026 | 18.70 | 18.70 | 18.10 | 18.30 | 18.30 | - | 1,634 |
| Jan 22, 2026 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -2.66% | 1,101 |
| Jan 21, 2026 | 18.60 | 19.00 | 18.50 | 18.80 | 18.80 | 0.53% | 1,573 |
| Jan 20, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -2.09% | 694 |
| Jan 19, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 120 |
| Jan 16, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 4.35% | 1,516 |
| Jan 15, 2026 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | - | 1,379 |
| Jan 14, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -0.54% | 1,051 |
| Jan 13, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 1.65% | 2,347 |
| Jan 12, 2026 | 16.80 | 18.30 | 16.80 | 18.20 | 18.20 | 5.81% | 6,376 |
| Jan 9, 2026 | 17.10 | 17.20 | 16.80 | 17.20 | 17.20 | 1.78% | 275 |
| Jan 8, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | - | 682 |
| Jan 7, 2026 | 16.70 | 17.20 | 16.60 | 16.90 | 16.90 | -2.31% | 3,391 |
| Jan 6, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 2.98% | 3 |
| Jan 5, 2026 | 17.10 | 17.30 | 16.70 | 16.80 | 16.80 | -2.89% | 5,148 |
| Jan 2, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 38 |
| Dec 30, 2025 | 17.00 | 17.60 | 17.00 | 17.30 | 17.30 | 2.37% | 2,529 |
| Dec 29, 2025 | 17.10 | 17.30 | 16.70 | 16.90 | 16.90 | -3.43% | 4,850 |
| Dec 23, 2025 | 18.40 | 18.40 | 17.30 | 17.50 | 17.50 | -3.31% | 1,860 |
| Dec 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 230 |
| Dec 19, 2025 | 18.40 | 18.40 | 17.90 | 18.20 | 18.20 | - | 1,342 |
| Dec 18, 2025 | 18.00 | 19.10 | 17.60 | 18.20 | 18.20 | 1.11% | 7,870 |
| Dec 17, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 125 |
| Dec 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | - | 253 |
| Dec 12, 2025 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -1.09% | 1,819 |
| Dec 11, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - | 34 |
| Dec 10, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 287 |
| Dec 9, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 1.10% | 463 |
| Dec 8, 2025 | 18.40 | 18.50 | 18.40 | 18.20 | 18.20 | -1.09% | 364 |
| Dec 5, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - | 12 |
| Dec 4, 2025 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 744 |
| Dec 3, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | -1.07% | 638 |
| Dec 2, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 321 |
| Dec 1, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | - | 27 |
| Nov 28, 2025 | 19.20 | 19.20 | 18.50 | 18.80 | 18.80 | -3.59% | 1,824 |
| Nov 27, 2025 | 19.10 | 23.40 | 19.10 | 19.50 | 19.50 | 3.17% | 8,029 |
| Nov 26, 2025 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 525 |
| Nov 25, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | -0.52% | 52 |
| Nov 24, 2025 | 19.10 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 673 |
| Nov 21, 2025 | 19.00 | 19.10 | 18.70 | 19.00 | 19.00 | -2.06% | 3,542 |
| Nov 20, 2025 | 19.10 | 19.50 | 19.10 | 19.40 | 19.40 | -0.51% | 1,270 |
| Nov 19, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | -0.51% | 240 |
| Nov 18, 2025 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | 532 |
| Nov 17, 2025 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | -0.51% | 526 |
| Nov 14, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | 1,098 |
| Nov 13, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 1,103 |
| Nov 12, 2025 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | 0.51% | 238 |
| Nov 11, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | - | 563 |
| Nov 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 30 |
| Nov 7, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | - | 123 |
| Nov 6, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 107 |
| Nov 5, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | - | 46 |
| Nov 4, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -2.48% | 72 |
| Nov 3, 2025 | 19.80 | 20.20 | 19.70 | 20.20 | 20.20 | 2.02% | 2,124 |
| Oct 31, 2025 | 20.00 | 20.00 | 19.50 | 19.80 | 19.80 | -0.50% | 1,824 |
| Oct 30, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.49% | 332 |
| Oct 29, 2025 | 20.40 | 20.60 | 19.90 | 20.20 | 20.20 | - | 7,060 |
| Oct 28, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | 1,576 |
| Oct 27, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | 3,001 |
| Oct 24, 2025 | 19.50 | 19.80 | 19.50 | 19.70 | 19.70 | 0.51% | 357 |
| Oct 23, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -1.01% | 33 |
| Oct 22, 2025 | 19.90 | 19.90 | 19.60 | 19.80 | 19.80 | -1.00% | 361 |
| Oct 21, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 47 |
| Oct 20, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 1.51% | 543 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 120 |
| Oct 16, 2025 | 20.20 | 20.20 | 19.80 | 19.90 | 19.90 | -1.49% | 886 |
| Oct 15, 2025 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | - | 2,648 |
| Oct 14, 2025 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | -2.88% | 593 |
| Oct 13, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 0.97% | 642 |