Blue Cap AG (ETR:B7E)
Germany · Delayed Price · Currency is EUR 16.55
+0.35 (2.16%)
Aug 26, 2026, 11:04 PM CET
Blue Cap AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.30 | 16.65 | 16.30 | 16.55 | 16.55 | 2.16% | 1,251 |
| Aug 25, 2026 | 15.95 | 16.50 | 15.95 | 16.20 | 16.20 | 2.53% | 5,631 |
| Aug 24, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | -0.94% | 1,600 |
| Aug 21, 2026 | 15.75 | 16.40 | 15.50 | 15.95 | 15.95 | - | 4,399 |
| Aug 20, 2026 | 15.65 | 15.95 | 15.65 | 15.95 | 15.95 | 2.90% | 459 |
| Aug 19, 2026 | 16.00 | 16.00 | 15.20 | 15.50 | 15.50 | -3.43% | 2,946 |
| Aug 18, 2026 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | -0.62% | 926 |
| Aug 17, 2026 | 16.40 | 16.40 | 16.10 | 16.15 | 16.15 | -0.92% | 319 |
| Aug 14, 2026 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 0.93% | 451 |
| Aug 13, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | 137 |
| Aug 12, 2026 | 16.35 | 16.35 | 16.05 | 16.25 | 16.25 | -0.91% | 1,958 |
| Aug 11, 2026 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - | 203 |
| Aug 10, 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | - | 777 |
| Aug 7, 2026 | 16.55 | 16.55 | 16.25 | 16.40 | 16.40 | -0.30% | 947 |
| Aug 6, 2026 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | 0.61% | 280 |
| Aug 5, 2026 | 16.50 | 16.50 | 16.25 | 16.35 | 16.35 | -2.10% | 2,002 |
| Aug 4, 2026 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | - | 87 |
| Aug 3, 2026 | 16.85 | 17.10 | 16.60 | 16.70 | 16.70 | 0.91% | 2,292 |
| Jul 31, 2026 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 0.30% | 4 |
| Jul 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 268 |
| Jul 29, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | -1.21% | 1,711 |
| Jul 28, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.60% | 1 |
| Jul 27, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 0.61% | 1,627 |
| Jul 24, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -1.79% | 16 |
| Jul 23, 2026 | 16.60 | 16.80 | 16.40 | 16.80 | 16.80 | 1.82% | 234 |
| Jul 22, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.54% | 26 |
| Jul 21, 2026 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | -1.22% | 42 |
| Jul 20, 2026 | 16.20 | 16.60 | 16.20 | 16.45 | 16.45 | 2.81% | 466 |
| Jul 17, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -4.48% | 2,046 |
| Jul 16, 2026 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 0.90% | 577 |
| Jul 15, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - | 804 |
| Jul 14, 2026 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -2.92% | 1,201 |
| Jul 13, 2026 | 17.10 | 17.15 | 16.90 | 17.10 | 17.10 | -1.72% | 836 |
| Jul 10, 2026 | 17.50 | 17.55 | 17.40 | 17.40 | 17.40 | 0.58% | 4 |
| Jul 9, 2026 | 17.30 | 17.50 | 17.15 | 17.30 | 17.30 | -1.14% | 402 |
| Jul 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | 10 |
| Jul 7, 2026 | 17.90 | 17.90 | 17.40 | 17.45 | 17.45 | -0.85% | 645 |
| Jul 6, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | -0.28% | 300 |
| Jul 3, 2026 | 17.50 | 17.70 | 17.35 | 17.65 | 17.65 | 2.32% | 973 |
| Jul 2, 2026 | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | -1.15% | 654 |
| Jul 1, 2026 | 17.90 | 17.90 | 17.40 | 17.45 | 17.45 | -1.97% | 1,316 |
| Jun 30, 2026 | 17.60 | 17.85 | 17.60 | 17.80 | 17.80 | - | 404 |
| Jun 29, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 128 |
| Jun 26, 2026 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | 0.28% | 9 |
| Jun 25, 2026 | 17.90 | 17.95 | 17.85 | 17.85 | 17.85 | 0.56% | 635 |
| Jun 24, 2026 | 18.50 | 18.60 | 17.60 | 17.75 | 17.75 | -3.53% | 14,354 |
| Jun 23, 2026 | 19.70 | 20.00 | 19.35 | 20.00 | 18.40 | 1.01% | 3,083 |
| Jun 22, 2026 | 19.40 | 20.00 | 19.40 | 19.80 | 18.22 | 3.39% | 3,552 |
| Jun 19, 2026 | 19.30 | 19.30 | 19.15 | 19.15 | 17.62 | 0.26% | 300 |
| Jun 18, 2026 | 19.50 | 19.50 | 18.90 | 19.10 | 17.57 | -1.80% | 1,098 |