Blue Cap AG (B7E.DE) XETRA
17.30
-0.2(-1.14%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
17.30
-0.2(-1.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.2 | 17.3 | 17.3 | 17.3 | 17.2 | 122 |
| March 12, 2026 | 17.1 | 17.5 | 17.5 | 17.5 | 17.1 | 91 |
| March 11, 2026 | 17.2 | 17.3 | 17.3 | 17.6 | 17.2 | 572 |
| March 10, 2026 | 17.7 | 17.6 | 17.6 | 17.7 | 17.2 | 899 |
| March 09, 2026 | 17.3 | 17.5 | 17.5 | 17.5 | 17.2 | 252 |
| March 06, 2026 | 17.3 | 17.6 | 17.6 | 17.7 | 17.3 | 661 |
| March 05, 2026 | 17.3 | 17.5 | 17.5 | 17.6 | 17.3 | 1,581 |
| March 04, 2026 | 17.2 | 17.1 | 17.1 | 17.4 | 16.9 | 1,967 |
| March 03, 2026 | 17.4 | 17.6 | 17.6 | 17.7 | 17.4 | 61 |
| March 02, 2026 | 17.5 | 17.7 | 17.7 | 17.9 | 17.5 | 1,955 |
| February 27, 2026 | 17.6 | 17.9 | 17.9 | 17.9 | 17.6 | 61 |
| February 26, 2026 | 17.6 | 17.6 | 17.6 | 17.8 | 17.6 | 557 |
| February 25, 2026 | 17.7 | 17.8 | 17.8 | 17.9 | 17.7 | 4,324 |
| February 24, 2026 | 17.8 | 17.9 | 17.9 | 17.9 | 17.8 | 1,375 |
| February 23, 2026 | 18.2 | 18.1 | 18.1 | 18.2 | 17.8 | 404 |
| February 20, 2026 | 18 | 18 | 0 | 18 | 17.9 | 578 |
| February 19, 2026 | 17.9 | 17.9 | 0 | 17.9 | 17.8 | 264 |
| February 18, 2026 | 18.1 | 18 | 0 | 18.4 | 17.9 | 763 |
| February 17, 2026 | 18.4 | 18.3 | 0 | 18.4 | 18.2 | 833 |
| February 16, 2026 | 18.2 | 18.4 | 0 | 18.5 | 18.2 | 1,862 |
| February 13, 2026 | 18 | 18.1 | 0 | 18.1 | 18 | 65 |
| February 12, 2026 | 18 | 18.2 | 0 | 18.2 | 18 | 2,054 |
| February 11, 2026 | 18 | 18.1 | 0 | 18.1 | 17.9 | 905 |
| February 10, 2026 | 18.2 | 18.2 | 0 | 18.2 | 18.2 | 506 |
| February 09, 2026 | 18.1 | 18.2 | 0 | 18.2 | 18 | 506 |
| February 06, 2026 | 17.9 | 18 | 0 | 18 | 17.8 | 463 |
| February 05, 2026 | 18.3 | 18.1 | 0 | 18.3 | 17.9 | 4,437 |
| February 04, 2026 | 18 | 18.2 | 0 | 18.4 | 18 | 803 |
| February 03, 2026 | 17.9 | 18.3 | 0 | 18.3 | 17.5 | 1,170 |
| February 02, 2026 | 18.8 | 18.3 | 0 | 18.8 | 17.5 | 3,718 |
| January 30, 2026 | 18.5 | 18.7 | 0 | 18.7 | 18.5 | 274 |
| January 29, 2026 | 18.5 | 18.2 | 0 | 18.5 | 18.1 | 1,225 |
| January 28, 2026 | 18.1 | 18.6 | 0 | 18.6 | 18.1 | 1,820 |
| January 27, 2026 | 17.8 | 18.5 | 0 | 18.5 | 17.8 | 3,540 |
| January 26, 2026 | 18 | 18 | 0 | 18.5 | 17.9 | 2,490 |
| January 23, 2026 | 18.7 | 18.3 | 0 | 18.7 | 18.1 | 1,634 |
| January 22, 2026 | 19.1 | 18.3 | 0 | 19.1 | 18.3 | 1,101 |
| January 21, 2026 | 18.6 | 18.8 | 0 | 19 | 18.5 | 1,573 |
| January 20, 2026 | 18.9 | 18.7 | 0 | 19 | 18.6 | 694 |
| January 19, 2026 | 19.2 | 19.1 | 0 | 19.2 | 19.1 | 120 |
| January 16, 2026 | 18.7 | 19.2 | 0 | 19.2 | 18.7 | 1,516 |
| January 15, 2026 | 18.6 | 18.4 | 0 | 18.7 | 18.4 | 1,379 |
| January 14, 2026 | 18.1 | 18.4 | 0 | 18.4 | 18.1 | 1,051 |
| January 13, 2026 | 18 | 18.8 | 0 | 18.8 | 18 | 2,427 |
| January 12, 2026 | 16.8 | 18.2 | 0 | 18.3 | 16.8 | 6,376 |
| January 09, 2026 | 17.1 | 17.2 | 0 | 17.2 | 16.8 | 275 |
| January 08, 2026 | 16.6 | 16.6 | 0 | 16.9 | 16.6 | 782 |
| January 07, 2026 | 16.7 | 16.9 | 0 | 17.2 | 16.6 | 3,391 |
| January 06, 2026 | 17.1 | 17.3 | 0 | 17.3 | 17.1 | 3 |
| January 05, 2026 | 17.1 | 16.8 | 0 | 17.3 | 16.7 | 5,148 |
| January 02, 2026 | 17.4 | 17.3 | 0 | 17.4 | 17.3 | 38 |
| December 30, 2025 | 17 | 17.3 | 0 | 17.6 | 17 | 2,529 |
| December 29, 2025 | 17.1 | 16.9 | 0 | 17.3 | 16.7 | 4,850 |
| December 23, 2025 | 18.4 | 17.5 | 0 | 18.4 | 17.3 | 1,860 |
| December 22, 2025 | 18.1 | 18.1 | 0 | 18.1 | 18.1 | 230 |
| December 19, 2025 | 18.4 | 18.2 | 0 | 18.4 | 17.9 | 1,342 |
| December 18, 2025 | 18 | 18.2 | 0 | 19.1 | 17.6 | 7,870 |
| December 17, 2025 | 18 | 18 | 0 | 18.3 | 18 | 125 |
| December 16, 2025 | 18.2 | 18.2 | 0 | 18.2 | 18.2 | 0 |
| December 15, 2025 | 18.5 | 18.2 | 0 | 18.5 | 18.1 | 253 |