Blue Cap AG (ETR:B7E)
Germany · Delayed Price · Currency is EUR 19.40
-0.30 (-1.52%)
Sep 19, 2025, 5:36 PM CET
Blue Cap AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.60 | 19.80 | 19.40 | 19.40 | 19.40 | -1.52% | 1,413 |
| Sep 18, 2025 | 19.40 | 19.90 | 19.30 | 19.70 | 19.70 | 3.68% | 1,250 |
| Sep 17, 2025 | 19.20 | 19.50 | 19.00 | 19.00 | 19.00 | -1.04% | 2,650 |
| Sep 16, 2025 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -4.95% | 1,321 |
| Sep 15, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | 2 |
| Sep 12, 2025 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | 3,052 |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 650 |
| Sep 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 650 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | 650 |
| Sep 8, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | 800 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 247 |
| Sep 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 1,110 |
| Sep 3, 2025 | 20.20 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | 4,260 |
| Sep 2, 2025 | 19.90 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 2,402 |
| Sep 1, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 41 |
| Aug 29, 2025 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | -1.96% | 5,848 |
| Aug 28, 2025 | 20.00 | 20.40 | 19.80 | 20.40 | 20.40 | 2.51% | 2,043 |
| Aug 27, 2025 | 19.90 | 20.40 | 19.60 | 19.90 | 19.90 | 1.02% | 6,464 |
| Aug 26, 2025 | 19.30 | 19.80 | 19.30 | 19.70 | 19.70 | 2.60% | 4,060 |
| Aug 25, 2025 | 19.40 | 19.50 | 19.10 | 19.20 | 19.20 | -0.52% | 1,675 |
| Aug 22, 2025 | 19.00 | 19.50 | 19.00 | 19.30 | 19.30 | 2.12% | 2,462 |
| Aug 21, 2025 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 374 |
| Aug 20, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 1.06% | 581 |
| Aug 19, 2025 | 18.50 | 19.30 | 18.50 | 18.90 | 18.90 | 2.72% | 4,853 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 0.55% | 320 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | -0.54% | 38 |
| Aug 14, 2025 | 18.30 | 18.50 | 18.20 | 18.40 | 18.40 | - | 1,303 |
| Aug 13, 2025 | 17.60 | 18.50 | 17.40 | 18.40 | 18.40 | 5.75% | 6,355 |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 60 |
| Aug 11, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -0.57% | 60 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1,288 |
| Aug 7, 2025 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | -2.79% | 1,288 |
| Aug 6, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | - | 1 |
| Aug 5, 2025 | 17.70 | 17.90 | 17.50 | 17.90 | 17.90 | 0.56% | 1,291 |
| Aug 4, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | 664 |
| Aug 1, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 285 |
| Jul 31, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.89% | 1,826 |
| Jul 30, 2025 | 16.80 | 17.40 | 16.80 | 17.30 | 17.30 | 1.76% | 1,741 |
| Jul 29, 2025 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | -1.16% | 1,866 |
| Jul 28, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | - | 1,269 |
| Jul 25, 2025 | 16.90 | 17.20 | 16.60 | 17.20 | 17.20 | 0.58% | 1,300 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 200 |
| Jul 23, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -0.58% | 8 |
| Jul 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 477 |
| Jul 21, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 477 |
| Jul 18, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 0.58% | 1,045 |
| Jul 17, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | -0.58% | 1,024 |
| Jul 16, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 2.37% | 680 |
| Jul 15, 2025 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -1.74% | 375 |
| Jul 14, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -0.58% | 1,294 |