Skip to main content
Blue Cap AG (ETR:B7E)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
+0.05 (0.28%)
Apr 28, 2026, 5:35 PM CET

Blue Cap AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8518.0017.8518.0018.000.28%518
Apr 27, 202618.0518.0517.9517.9517.95-0.55%1,434
Apr 24, 202617.9518.0517.9518.0518.05-0.55%100
Apr 23, 202618.0018.3018.0018.1518.151.40%3,104
Apr 22, 202618.0018.1017.8017.9017.90-4,976
Apr 21, 202618.0018.0017.9017.9017.90-0.56%107
Apr 20, 202618.0518.0518.0018.0018.000.84%4
Apr 17, 202617.6517.9517.6517.8517.85-744
Apr 16, 202617.9017.9017.8517.8517.850.28%4
Apr 15, 202618.0018.0017.8017.8017.80-0.84%6
Apr 14, 202618.0018.0517.9517.9517.951.41%1,163
Apr 13, 202617.8017.8517.5017.7017.70-1.39%2,383
Apr 10, 202617.9018.0017.8517.9517.950.84%5,846
Apr 9, 202617.6017.9017.6017.8017.800.28%2,902
Apr 8, 202617.5017.9017.3017.7517.752.01%2,278
Apr 7, 202617.6517.6517.2517.4017.40-0.57%1,576
Apr 2, 202617.6017.6017.5017.5017.50-9
Apr 1, 202617.5017.5017.5017.5017.50-35
Mar 31, 202617.5017.5017.5017.5017.501.16%6
Mar 30, 202617.3017.4017.3017.3017.30-0.57%7
Mar 27, 202617.4017.4017.4017.4017.400.58%310
Mar 26, 202617.2017.5017.2017.3017.30-1.14%254
Mar 25, 202617.3017.5017.3017.5017.501.16%1,084
Mar 24, 202617.5017.5017.3017.3017.30-3
Mar 23, 202617.3017.4017.1017.3017.30-2.26%1,315
Mar 20, 202617.7017.7017.7017.7017.70-5
Mar 19, 202617.7017.7017.7017.7017.70-1.12%-
Mar 18, 202618.1018.1017.7017.9017.90-1.10%4,690
Mar 17, 202617.2018.1017.2018.1018.104.62%4,107
Mar 16, 202617.3017.3017.2017.3017.30-531
Mar 13, 202617.2017.3017.2017.3017.30-1.14%122
Mar 12, 202617.1017.5017.1017.5017.501.16%91
Mar 11, 202617.2017.6017.2017.3017.30-1.70%572
Mar 10, 202617.7017.7017.2017.6017.600.57%899
Mar 9, 202617.3017.5017.2017.5017.50-0.57%252
Mar 6, 202617.3017.7017.3017.6017.600.57%661
Mar 5, 202617.3017.6017.3017.5017.502.34%1,581
Mar 4, 202617.2017.4016.9017.1017.10-2.84%1,967
Mar 3, 202617.4017.7017.4017.6017.60-0.56%61
Mar 2, 202617.5017.9017.5017.7017.70-1.12%1,955
Feb 27, 202617.6017.9017.6017.9017.901.70%61
Feb 26, 202617.6017.8017.6017.6017.60-1.12%557
Feb 25, 202617.7017.9017.7017.8017.80-0.56%4,324
Feb 24, 202617.8017.9017.8017.9017.90-1.10%1,375
Feb 23, 202618.2018.2017.8018.1018.100.56%404
Feb 20, 202618.0018.0017.9018.0018.000.56%578
Feb 19, 202617.9017.9017.8017.9017.90-0.56%264
Feb 18, 202618.1018.4017.9018.0018.00-1.64%763
Feb 17, 202618.4018.4018.2018.3018.30-0.54%833
Feb 16, 202618.2018.5018.2018.4018.401.66%1,862
Feb 13, 202618.0018.1018.0018.1018.10-0.55%65
Feb 12, 202618.0018.2018.0018.2018.200.55%2,054
Feb 11, 202618.0018.1017.9018.1018.10-0.55%905
Feb 10, 202618.2018.2018.2018.2018.20--
Feb 9, 202618.1018.2018.0018.2018.201.11%506
Feb 6, 202617.9018.0017.8018.0018.00-0.55%463
Feb 5, 202618.3018.3017.9018.1018.10-0.55%4,059
Feb 4, 202618.0018.4018.0018.2018.20-0.55%803
Feb 3, 202617.9018.3017.5018.3018.30-1,170
Feb 2, 202618.8018.8017.5018.3018.30-2.14%3,718
Jan 30, 202618.5018.7018.5018.7018.702.75%274
Jan 29, 202618.5018.5018.1018.2018.20-2.15%1,225
Jan 28, 202618.1018.6018.1018.6018.600.54%1,820
Jan 27, 202617.8018.5017.8018.5018.502.78%3,540
Jan 26, 202618.0018.5017.9018.0018.00-1.64%2,490
Jan 23, 202618.7018.7018.1018.3018.30-1,634
Jan 22, 202619.1019.1018.3018.3018.30-2.66%1,101
Jan 21, 202618.6019.0018.5018.8018.800.53%1,573
Jan 20, 202618.9019.0018.6018.7018.70-2.09%694
Jan 19, 202619.2019.2019.1019.1019.10-0.52%120
Jan 16, 202618.7019.2018.7019.2019.204.35%1,516
Jan 15, 202618.6018.7018.4018.4018.40-1,379
Jan 14, 202618.1018.4018.1018.4018.40-0.54%1,051
Jan 13, 202618.0018.5018.0018.5018.501.65%2,347
Jan 12, 202616.8018.3016.8018.2018.205.81%6,376
Jan 9, 202617.1017.2016.8017.2017.201.78%275
Jan 8, 202616.6016.9016.6016.9016.90-682
Jan 7, 202616.7017.2016.6016.9016.90-2.31%3,391
Jan 6, 202617.1017.3017.1017.3017.302.98%3
Jan 5, 202617.1017.3016.7016.8016.80-2.89%5,148
Jan 2, 202617.4017.4017.3017.3017.30-38
Dec 30, 202517.0017.6017.0017.3017.302.37%2,529
Dec 29, 202517.1017.3016.7016.9016.90-3.43%4,850
Dec 23, 202518.4018.4017.3017.5017.50-3.31%1,860
Dec 22, 202518.1018.1018.1018.1018.10-0.55%230
Dec 19, 202518.4018.4017.9018.2018.20-1,342
Dec 18, 202518.0019.1017.6018.2018.201.11%7,870
Dec 17, 202518.0018.3018.0018.0018.00-1.10%125
Dec 16, 202518.2018.2018.2018.2018.20--
Dec 15, 202518.5018.5018.1018.2018.20-253
Dec 12, 202518.4018.5018.2018.2018.20-1.09%1,819
Dec 11, 202518.5018.5018.4018.4018.40-34
Dec 10, 202518.4018.5018.3018.4018.40-287
Dec 9, 202518.4018.5018.3018.4018.401.10%463
Dec 8, 202518.4018.5018.4018.2018.20-1.09%364
Dec 5, 202518.5018.5018.4018.4018.40-12
Dec 4, 202518.4018.5018.4018.4018.40-0.54%744
Dec 3, 202518.5018.5018.4018.5018.50-1.07%638
Dec 2, 202518.7018.8018.7018.7018.70-0.53%321
Dec 1, 202518.9018.9018.8018.8018.80-27