Blue Cap AG (FRA:B7E)
Germany · Delayed Price · Currency is EUR 17.70
+0.40 (2.31%)
At close: Aug 1, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | - | 2.31% | 10 |
| Jul 31, 2025 | 17.10 | 17.40 | 17.10 | 17.30 | - | 0.58% | - |
| Jul 30, 2025 | 16.90 | 17.20 | 16.80 | 17.20 | - | 2.38% | 10 |
| Jul 29, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | - | -0.59% | 10 |
| Jul 28, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | - | 1.81% | 10 |
| Jul 25, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | - | -1.78% | 200 |
| Jul 24, 2025 | 16.90 | 17.10 | 16.90 | 16.90 | - | -1.17% | - |
| Jul 23, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | - | 200 |
| Jul 22, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | - | - | 200 |
| Jul 21, 2025 | 17.10 | 17.10 | 17.00 | 17.10 | - | 0.59% | 200 |
| Jul 18, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | - | - | 200 |
| Jul 17, 2025 | 17.00 | 17.10 | 17.00 | 17.00 | - | -0.58% | 200 |
| Jul 16, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | - | 1.18% | 200 |
| Jul 15, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | - | 0.60% | 200 |
| Jul 14, 2025 | 16.90 | 17.10 | 16.80 | 16.80 | - | -1.75% | 200 |
| Jul 11, 2025 | 16.90 | 17.30 | 16.90 | 17.10 | - | - | 200 |
| Jul 10, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | - | - | 200 |
| Jul 9, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | - | -0.58% | - |
| Jul 8, 2025 | 17.10 | 17.40 | 17.10 | 17.20 | - | -1.15% | 200 |
| Jul 7, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | - | 1.16% | 200 |
| Jul 4, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | - | 0.58% | 200 |
| Jul 3, 2025 | 17.10 | 17.20 | 17.10 | 17.10 | - | -1.72% | - |
| Jul 2, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | - | - | - |
| Jul 1, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | - | -0.57% | - |
| Jun 30, 2025 | 16.70 | 17.50 | 16.70 | 17.50 | - | -1.13% | - |
| Jun 27, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | - | - | 10 |
| Jun 26, 2025 | 17.90 | 18.00 | 17.70 | 17.70 | - | -2.21% | 200 |
| Jun 25, 2025 | 18.10 | 18.10 | 17.80 | 18.10 | - | - | 10 |
| Jun 24, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | - | 1.12% | 10 |
| Jun 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | 10 |
| Jun 20, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | - | 0.56% | 10 |
| Jun 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.56% | - |
| Jun 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.56% | - |
| Jun 17, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | - | -0.55% | 10 |
| Jun 16, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | - | 2.26% | - |
| Jun 13, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | - | - | 10 |
| Jun 12, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | - | 0.57% | 10 |
| Jun 11, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | - | 0.57% | 10 |
| Jun 10, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | - | -0.57% | 10 |
| Jun 9, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | - | - | - |
| Jun 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | 10 |
| Jun 5, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | - | - | - |
| Jun 4, 2025 | 17.60 | 17.80 | 17.50 | 17.50 | - | 1.74% | - |
| Jun 3, 2025 | 17.70 | 17.70 | 17.20 | 17.20 | - | -1.15% | 10 |
| Jun 2, 2025 | 17.60 | 17.80 | 17.40 | 17.40 | - | -0.57% | 10 |
| May 30, 2025 | 17.40 | 17.60 | 17.40 | 17.50 | - | - | 10 |
| May 29, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | - | - | 10 |
| May 28, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | - | -0.57% | - |
| May 27, 2025 | 17.30 | 17.60 | 17.10 | 17.60 | - | 2.92% | - |
| May 26, 2025 | 17.10 | 17.20 | 17.10 | 17.10 | - | - | 500 |