Blue Cap AG (ETR:B7E)
Germany · Delayed Price · Currency is EUR 18.70
+0.50 (2.75%)
At close: Jan 30, 2026
Blue Cap AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |