Blue Cap AG (FRA:B7E)
Germany
· Delayed Price · Currency is EUR 18.20
0.00 (0.00%)
Last updated: Dec 4, 2025, 9:59 AM CET
Blue Cap AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 0.55% | - |
| Dec 4, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - | - |
| Dec 3, 2025 | 18.30 | 18.40 | 18.10 | 18.20 | 18.20 | -1.62% | - |
| Dec 2, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | - |
| Dec 1, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -0.54% | - |
| Nov 28, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 12 |
| Nov 27, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | - |
| Nov 26, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 24, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 21, 2025 | 18.10 | 19.00 | 18.10 | 18.90 | 18.90 | -1.56% | 550 |
| Nov 20, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | - |
| Nov 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Nov 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 17, 2025 | 19.30 | 19.70 | 19.30 | 19.50 | 19.50 | -0.51% | - |
| Nov 14, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 13, 2025 | 19.40 | 19.70 | 19.40 | 19.60 | 19.60 | -0.51% | - |
| Nov 12, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | - | - |
| Nov 11, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Nov 10, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 100 |
| Nov 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Nov 6, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 1.03% | - |
| Nov 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Nov 4, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 50 |
| Nov 3, 2025 | 19.70 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | - |
| Oct 31, 2025 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Oct 29, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | - | - |
| Oct 28, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.01% | - |
| Oct 27, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | - |
| Oct 24, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 0.52% | - |
| Oct 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Oct 22, 2025 | 19.70 | 19.80 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Oct 21, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Oct 20, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.54% | - |
| Oct 17, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Oct 16, 2025 | 19.90 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 15, 2025 | 20.20 | 20.20 | 18.60 | 19.80 | 19.80 | -0.50% | 50 |
| Oct 14, 2025 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Oct 13, 2025 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | - | 120 |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 9, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 1.00% | - |
| Oct 8, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Oct 6, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 3, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 2, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 30, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 29, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.00% | - |
| Sep 26, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 3.63% | - |
| Sep 25, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.58% | - |
| Sep 24, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - | - |
| Sep 23, 2025 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 22, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Sep 19, 2025 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 3.72% | - |
| Sep 18, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Sep 17, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | -1.04% | - |
| Sep 16, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Sep 15, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | - |
| Sep 12, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 11, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 10, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 9, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 8, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Sep 5, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - | - |
| Sep 4, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -5.71% | - |
| Sep 3, 2025 | 20.20 | 21.00 | 19.90 | 21.00 | 21.00 | 7.14% | 50 |
| Sep 2, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 1, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 29, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Aug 28, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Aug 27, 2025 | 19.40 | 20.00 | 19.40 | 19.60 | 19.60 | 2.08% | 3 |
| Aug 26, 2025 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | - |
| Aug 25, 2025 | 19.10 | 19.40 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Aug 22, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | - |
| Aug 21, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | - | - |
| Aug 20, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 0.53% | - |
| Aug 19, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.70 | 1.63% | - |
| Aug 18, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.10% | - |
| Aug 15, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - | - |
| Aug 14, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| Aug 13, 2025 | 17.20 | 18.10 | 17.20 | 18.10 | 18.10 | 5.23% | - |
| Aug 12, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | - |
| Aug 11, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | - |
| Aug 8, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -2.82% | - |
| Aug 7, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | - | - |
| Aug 6, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 2.31% | - |
| Aug 5, 2025 | 17.50 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 4, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 2 |
| Aug 1, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.31% | - |
| Jul 31, 2025 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | - |
| Jul 30, 2025 | 16.90 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | - |
| Jul 29, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jul 28, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jul 25, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jul 24, 2025 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jul 23, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | - |
| Jul 22, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | - | - |
| Jul 21, 2025 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | - |