Blue Cap AG (ETR:B7E)
Germany · Delayed Price · Currency is EUR 20.10
+0.10 (0.50%)
May 15, 2026, 5:35 PM CET
Blue Cap AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 20.90 | 20.90 | 19.90 | 20.10 | 20.10 | 0.50% | 2,739 |
| May 14, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 1.01% | 197 |
| May 13, 2026 | 19.50 | 19.95 | 19.50 | 19.80 | 19.80 | - | 854 |
| May 12, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | -1.00% | 1,764 |
| May 11, 2026 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | 4.44% | 2,013 |
| May 8, 2026 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -0.26% | 418 |
| May 7, 2026 | 18.80 | 19.35 | 18.80 | 19.20 | 19.20 | 2.40% | 4,757 |
| May 6, 2026 | 18.85 | 18.85 | 18.60 | 18.75 | 18.75 | - | 84 |
| May 5, 2026 | 18.55 | 18.85 | 18.55 | 18.75 | 18.75 | - | 335 |
| May 4, 2026 | 18.85 | 18.85 | 18.60 | 18.75 | 18.75 | 0.54% | 56 |
| Apr 30, 2026 | 18.45 | 18.85 | 18.45 | 18.65 | 18.65 | -0.27% | 595 |
| Apr 29, 2026 | 18.45 | 19.20 | 18.45 | 18.70 | 18.70 | 3.89% | 6,645 |
| Apr 28, 2026 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.28% | 518 |
| Apr 27, 2026 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | -0.55% | 1,434 |
| Apr 24, 2026 | 17.95 | 18.05 | 17.95 | 18.05 | 18.05 | -0.55% | 100 |
| Apr 23, 2026 | 18.00 | 18.30 | 18.00 | 18.15 | 18.15 | 1.40% | 3,104 |
| Apr 22, 2026 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | - | 4,976 |
| Apr 21, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 107 |
| Apr 20, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 0.84% | 4 |
| Apr 17, 2026 | 17.65 | 17.95 | 17.65 | 17.85 | 17.85 | - | 744 |
| Apr 16, 2026 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | 0.28% | 4 |
| Apr 15, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.84% | 6 |
| Apr 14, 2026 | 18.00 | 18.05 | 17.95 | 17.95 | 17.95 | 1.41% | 1,163 |
| Apr 13, 2026 | 17.80 | 17.85 | 17.50 | 17.70 | 17.70 | -1.39% | 2,383 |
| Apr 10, 2026 | 17.90 | 18.00 | 17.85 | 17.95 | 17.95 | 0.84% | 5,846 |
| Apr 9, 2026 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 0.28% | 2,902 |
| Apr 8, 2026 | 17.50 | 17.90 | 17.30 | 17.75 | 17.75 | 2.01% | 2,278 |
| Apr 7, 2026 | 17.65 | 17.65 | 17.25 | 17.40 | 17.40 | -0.57% | 1,576 |
| Apr 2, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - | 9 |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 35 |
| Mar 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 6 |
| Mar 30, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 7 |
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 310 |
| Mar 26, 2026 | 17.20 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 254 |
| Mar 25, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 1,084 |
| Mar 24, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - | 3 |
| Mar 23, 2026 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | -2.26% | 1,315 |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 5 |
| Mar 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Mar 18, 2026 | 18.10 | 18.10 | 17.70 | 17.90 | 17.90 | -1.10% | 4,690 |
| Mar 17, 2026 | 17.20 | 18.10 | 17.20 | 18.10 | 18.10 | 4.62% | 4,107 |
| Mar 16, 2026 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | - | 531 |
| Mar 13, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -1.14% | 122 |
| Mar 12, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | 91 |
| Mar 11, 2026 | 17.20 | 17.60 | 17.20 | 17.30 | 17.30 | -1.70% | 572 |
| Mar 10, 2026 | 17.70 | 17.70 | 17.20 | 17.60 | 17.60 | 0.57% | 899 |
| Mar 9, 2026 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | -0.57% | 252 |
| Mar 6, 2026 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 0.57% | 661 |
| Mar 5, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 2.34% | 1,581 |
| Mar 4, 2026 | 17.20 | 17.40 | 16.90 | 17.10 | 17.10 | -2.84% | 1,967 |