Advertisement
U.S. markets open in 6 hours 49 minutes
S&P Futures
6,039.50 +1.25 (+0.02%) Dow Futures
44,988.00 +37.00 (+0.08%) Nasdaq Futures
20,982.25 -11.25 (-0.05%) Russell 2000 Futures
2,438.90 +6.50 (+0.27%) Crude Oil
69.12 +0.35 (+0.51%) Gold
2,648.00 +26.70 (+1.02%)
Blue Cap AG (B7E.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 899 |
| Nov 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Nov 22, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 125 |
| Nov 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Nov 20, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 608 |
| Nov 19, 2024 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | 522 |
| Nov 18, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Nov 15, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Nov 14, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 1,880 |
| Nov 13, 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 672 |
| Nov 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 697 |
| Nov 11, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 354 |
| Nov 08, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 30 |
| Nov 07, 2024 | 16.70 | 16.70 | 16.30 | 16.60 | 16.60 | 31 |
| Nov 06, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Nov 05, 2024 | 16.60 | 16.60 | 16.20 | 16.40 | 16.40 | 848 |
| Nov 04, 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 250 |
| Nov 01, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 31, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 30, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 15 |
| Oct 29, 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 825 |
| Oct 28, 2024 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1 |
| Oct 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 23, 2024 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 39 |
| Oct 22, 2024 | 17.30 | 17.40 | 16.50 | 16.50 | 16.50 | 1,895 |
| Oct 21, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 70 |
| Oct 18, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 150 |
| Oct 17, 2024 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 919 |
| Oct 16, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Oct 15, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 1 |
| Oct 14, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1 |
| Oct 11, 2024 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | 1,926 |
| Oct 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Oct 09, 2024 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 3,094 |
| Oct 08, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 07, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 1 |
| Oct 04, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 167 |
| Oct 03, 2024 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 350 |
| Oct 02, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 01, 2024 | 16.90 | 16.90 | 16.60 | 16.80 | 16.80 | 1,046 |
| Sep 30, 2024 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 682 |
| Sep 27, 2024 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 391 |
| Sep 26, 2024 | 16.20 | 16.50 | 16.00 | 16.50 | 16.50 | 1,621 |
| Sep 25, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 100 |
| Sep 24, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Sep 23, 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 6 |
| Sep 20, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 20 |
| Sep 19, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Sep 18, 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 303 |
| Sep 17, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Sep 16, 2024 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 353 |
| Sep 13, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 12, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 290 |
| Sep 11, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 49 |
| Sep 10, 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 981 |
| Sep 09, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1 |
| Sep 06, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 05, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 04, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 03, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 925 |
| Sep 02, 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 10 |
| Aug 30, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 449 |
| Aug 29, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 1,750 |
| Aug 28, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1,192 |
| Aug 27, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 1 |
| Aug 26, 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 705 |
| Aug 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 81 |
| Aug 22, 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 1,000 |
| Aug 21, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 13 |
| Aug 20, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 2 |
| Aug 19, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 300 |
| Aug 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Aug 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1 |
| Aug 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
| Aug 13, 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 400 |
| Aug 12, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 187 |
| Aug 09, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1 |
| Aug 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Aug 07, 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 3 |
| Aug 06, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Aug 05, 2024 | 17.40 | 17.40 | 16.40 | 16.80 | 16.80 | 4,126 |
| Aug 02, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 6 |
| Aug 01, 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 605 |
| Jul 31, 2024 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 2,872 |
| Jul 30, 2024 | 17.10 | 17.70 | 17.10 | 17.50 | 17.50 | 1,220 |
| Jul 29, 2024 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | 612 |
| Jul 26, 2024 | 17.50 | 17.60 | 16.70 | 16.90 | 16.90 | 3,323 |
| Jul 25, 2024 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | 2,772 |
| Jul 24, 2024 | 18.60 | 18.60 | 17.60 | 17.90 | 17.90 | 1,702 |
| Jul 23, 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | 3 |
| Jul 22, 2024 | 18.80 | 19.20 | 18.50 | 19.20 | 19.20 | 1,758 |
| Jul 19, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jul 18, 2024 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 75 |
| Jul 17, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jul 16, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 16 |
| Jul 15, 2024 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | 1 |
| Jul 12, 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 4 |
| Jul 11, 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 105 |
| Jul 10, 2024 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | 575 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.