XETRA - Delayed Quote EUR
Blue Cap AG (B7E.DE)
At close: 5:36 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 17.10 | 17.10 | 16.70 | 16.90 | 16.90 | 394 |
| 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 9, 2024 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 3,094 |
| Oct 8, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 7, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 1 |
| Oct 4, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 167 |
| Oct 3, 2024 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 350 |
| Oct 2, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 1, 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 9, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1 |
| Sep 6, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 5, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 4, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 3, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 925 |
| Sep 2, 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 9, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1 |
| Aug 8, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Aug 7, 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 3 |
| Aug 6, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Aug 5, 2024 | 17.40 | 17.40 | 16.40 | 16.80 | 16.80 | 4,126 |
| Aug 2, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 6 |
| Aug 1, 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 |
| Jul 9, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jul 8, 2024 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 322 |
| Jul 5, 2024 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 1,123 |
| Jul 4, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jul 3, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jul 2, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 10 |
| Jul 1, 2024 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | 277 |
| Jun 28, 2024 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 44 |
| Jun 27, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Jun 26, 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 453 |
| Jun 25, 2024 | 0.65 Dividend | |||||
| Jun 25, 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | 360 |
| Jun 24, 2024 | 20.80 | 20.80 | 20.20 | 20.20 | 19.55 | 540 |
| Jun 21, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 19.94 | 1 |
| Jun 20, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 19.94 | 580 |
| Jun 19, 2024 | 20.80 | 20.80 | 20.60 | 20.80 | 20.13 | 250 |
| Jun 18, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 19.94 | 1,367 |
| Jun 17, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.74 | 253 |
| Jun 14, 2024 | 20.60 | 20.60 | 20.20 | 20.20 | 19.55 | 773 |
| Jun 13, 2024 | 20.40 | 20.80 | 20.20 | 20.40 | 19.74 | 928 |
| Jun 12, 2024 | 19.30 | 20.40 | 19.30 | 20.20 | 19.55 | 2,006 |
| Jun 11, 2024 | 19.20 | 19.50 | 19.20 | 19.50 | 18.87 | 350 |
| Jun 10, 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 18.68 | 3 |
| Jun 7, 2024 | 19.00 | 19.40 | 19.00 | 19.30 | 18.68 | 1,799 |
| Jun 6, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 18.58 | 819 |
| Jun 5, 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.20 | 238 |
| Jun 4, 2024 | 18.80 | 19.10 | 18.80 | 19.10 | 18.49 | 200 |
| Jun 3, 2024 | 19.00 | 19.00 | 18.50 | 18.90 | 18.29 | 1,355 |
| May 31, 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.20 | 55 |
| May 30, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.10 | - |
| May 29, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.20 | - |
| May 28, 2024 | 18.60 | 19.10 | 18.60 | 18.90 | 18.29 | 2,277 |
| May 27, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 17.90 | 22 |
| May 24, 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 17.90 | 261 |
| May 23, 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.20 | 786 |
| May 22, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 18.49 | 185 |
| May 21, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 18.58 | 1 |
| May 20, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.58 | - |
| May 17, 2024 | 19.00 | 19.30 | 19.00 | 19.20 | 18.58 | 474 |
| May 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.20 | - |
| May 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.29 | 381 |
| May 14, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.10 | 435 |
| May 13, 2024 | 18.60 | 18.60 | 18.40 | 18.50 | 17.90 | 1,513 |
| May 10, 2024 | 18.10 | 18.30 | 18.00 | 18.30 | 17.71 | 719 |
| May 9, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.81 | - |
| May 8, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.81 | - |
| May 7, 2024 | 18.50 | 18.50 | 18.10 | 18.40 | 17.81 | 1,247 |
| May 6, 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 17.71 | 1 |
| May 3, 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 17.71 | 300 |
| May 2, 2024 | 17.90 | 18.30 | 17.90 | 18.30 | 17.71 | 325 |
| Apr 30, 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.32 | 47 |
| Apr 29, 2024 | 18.00 | 18.10 | 17.80 | 18.00 | 17.42 | 2,106 |
| Apr 26, 2024 | 17.60 | 18.10 | 17.60 | 18.10 | 17.52 | 741 |
| Apr 25, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.23 | - |
| Apr 24, 2024 | 18.40 | 18.40 | 17.70 | 17.70 | 17.13 | 804 |
| Apr 23, 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 17.90 | 333 |
| Apr 22, 2024 | 19.00 | 19.10 | 18.60 | 18.60 | 18.00 | 1,093 |
| Apr 19, 2024 | 18.10 | 18.70 | 18.10 | 18.70 | 18.10 | 432 |
| Apr 18, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.71 | - |
| Apr 17, 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 17.71 | 1 |
| Apr 16, 2024 | 18.30 | 18.50 | 18.30 | 18.30 | 17.71 | 275 |
| Apr 15, 2024 | 18.30 | 18.60 | 18.00 | 18.40 | 17.81 | 1,537 |
| Apr 12, 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 17.71 | 500 |
| Apr 11, 2024 | 18.30 | 18.30 | 18.10 | 18.20 | 17.61 | 633 |
| Apr 10, 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.00 | 128 |
| Apr 9, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.61 | - |
| Apr 8, 2024 | 18.20 | 18.80 | 18.20 | 18.30 | 17.71 | 298 |
| Apr 5, 2024 | 18.20 | 18.20 | 17.60 | 18.00 | 17.42 | 1,746 |
| Apr 4, 2024 | 18.80 | 18.80 | 17.90 | 18.40 | 17.81 | 1,215 |
| Apr 3, 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 18.20 | 510 |
| Apr 2, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.81 | 1,016 |
| Mar 28, 2024 | 17.50 | 18.50 | 17.50 | 18.40 | 17.81 | 2,643 |
| Mar 27, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.23 | - |
| Mar 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.03 | - |
| Mar 25, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.03 | - |
| Mar 22, 2024 | 17.50 | 17.70 | 17.50 | 17.50 | 16.94 | 1,133 |
| Mar 21, 2024 | 17.30 | 17.40 | 17.20 | 17.40 | 16.84 | 825 |
| Mar 20, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.03 | 64 |
| Mar 19, 2024 | 18.30 | 18.30 | 16.70 | 17.60 | 17.03 | 10,345 |
| Mar 18, 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.00 | 2,674 |
| Mar 15, 2024 | 17.90 | 18.30 | 17.90 | 18.10 | 17.52 | 4,102 |
| Mar 14, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.32 | 3,733 |
| Mar 13, 2024 | 17.80 | 18.30 | 17.80 | 18.30 | 17.71 | 1,796 |
| Mar 12, 2024 | 17.40 | 17.70 | 17.30 | 17.70 | 17.13 | 2,040 |
| Mar 11, 2024 | 17.10 | 17.60 | 17.10 | 17.60 | 17.03 | 778 |
| Mar 8, 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 16.74 | 1,212 |
| Mar 7, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.65 | - |
| Mar 6, 2024 | 17.30 | 17.30 | 17.00 | 17.20 | 16.65 | 322 |
| Mar 5, 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 16.84 | 531 |
| Mar 4, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 16.74 | 300 |
| Mar 1, 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 16.84 | 13 |
| Feb 29, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.74 | - |
| Feb 28, 2024 | 17.40 | 17.40 | 17.10 | 17.30 | 16.74 | 720 |
| Feb 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.84 | - |
| Feb 26, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.84 | 200 |
| Feb 23, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 16.65 | 697 |
| Feb 22, 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 16.65 | 801 |
| Feb 21, 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 16.45 | 490 |
| Feb 20, 2024 | 17.20 | 17.40 | 17.20 | 17.20 | 16.65 | 1,072 |
| Feb 19, 2024 | 17.00 | 17.30 | 16.60 | 17.30 | 16.74 | 2,358 |
| Feb 16, 2024 | 17.60 | 17.60 | 17.00 | 17.30 | 16.74 | 3,301 |
| Feb 15, 2024 | 17.60 | 17.80 | 17.50 | 17.80 | 17.23 | - |
| Feb 14, 2024 | 17.70 | 17.70 | 17.40 | 17.50 | 16.94 | 656 |
| Feb 13, 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.03 | 687 |
| Feb 12, 2024 | 17.40 | 17.60 | 17.40 | 17.50 | 16.94 | 1,596 |
| Feb 9, 2024 | 17.60 | 17.80 | 17.40 | 17.70 | 17.13 | 771 |
| Feb 8, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 16.94 | 202 |
| Feb 7, 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 16.65 | 100 |
| Feb 6, 2024 | 17.10 | 17.20 | 16.80 | 17.20 | 16.65 | 1,174 |
| Feb 5, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 16.45 | 861 |
| Feb 2, 2024 | 16.70 | 17.20 | 16.60 | 16.60 | 16.07 | 1,148 |
| Feb 1, 2024 | 17.30 | 17.30 | 16.80 | 17.00 | 16.45 | 1,258 |
| Jan 31, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 16.65 | 358 |
| Jan 30, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.65 | 100 |
| Jan 29, 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 16.84 | 750 |
| Jan 26, 2024 | 17.00 | 17.20 | 16.90 | 17.00 | 16.45 | 1,220 |
| Jan 25, 2024 | 17.00 | 17.00 | 16.60 | 16.80 | 16.26 | 534 |
| Jan 24, 2024 | 16.80 | 17.00 | 16.70 | 16.80 | 16.26 | 628 |
| Jan 23, 2024 | 16.90 | 17.00 | 16.60 | 16.60 | 16.07 | 1,189 |
| Jan 22, 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 16.65 | 201 |
| Jan 19, 2024 | 16.70 | 17.70 | 16.70 | 17.30 | 16.74 | 3,243 |
| Jan 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.45 | 1 |
| Jan 17, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.36 | - |
| Jan 16, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 16.45 | 41 |
| Jan 15, 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 16.45 | 11 |
| Jan 12, 2024 | 17.00 | 17.00 | 16.70 | 17.00 | 16.45 | 400 |
| Jan 11, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.74 | - |
| Jan 10, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 16.65 | 400 |
| Jan 9, 2024 | 17.30 | 17.30 | 17.00 | 17.10 | 16.55 | 336 |
| Jan 8, 2024 | 17.50 | 17.50 | 17.20 | 17.30 | 16.74 | 1,363 |
| Jan 5, 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.03 | 230 |
| Jan 4, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.03 | 5 |
| Jan 3, 2024 | 17.70 | 17.80 | 17.60 | 17.70 | 17.13 | 570 |
| Jan 2, 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.13 | 69 |
| Dec 29, 2023 | 17.30 | 17.70 | 17.30 | 17.70 | 17.13 | 853 |
| Dec 28, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 16.65 | 198 |
| Dec 27, 2023 | 17.60 | 17.60 | 17.50 | 17.50 | 16.94 | 126 |
| Dec 22, 2023 | 17.30 | 17.50 | 17.30 | 17.50 | 16.94 | 285 |
| Dec 21, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.94 | 460 |
| Dec 20, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.74 | - |
| Dec 19, 2023 | 17.40 | 17.50 | 17.40 | 17.40 | 16.84 | 361 |
| Dec 18, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.65 | - |
| Dec 15, 2023 | 17.60 | 17.60 | 17.00 | 17.60 | 17.03 | 2,768 |
| Dec 14, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.84 | - |
| Dec 13, 2023 | 17.40 | 17.60 | 17.40 | 17.40 | 16.84 | 408 |
| Dec 12, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.65 | - |
| Dec 11, 2023 | 17.10 | 17.20 | 17.10 | 17.20 | 16.65 | 257 |
| Dec 8, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.84 | - |
| Dec 7, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.94 | - |
| Dec 6, 2023 | 17.40 | 17.60 | 17.40 | 17.60 | 17.03 | 1 |
| Dec 5, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.94 | 291 |
| Dec 4, 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 16.74 | 20 |
| Dec 1, 2023 | 17.70 | 17.70 | 17.40 | 17.40 | 16.84 | 15 |
| Nov 30, 2023 | 17.30 | 17.60 | 17.30 | 17.50 | 16.94 | 322 |
| Nov 29, 2023 | 17.20 | 17.60 | 17.20 | 17.50 | 16.94 | 1,257 |
| Nov 28, 2023 | 17.10 | 17.30 | 17.10 | 17.30 | 16.74 | 100 |
| Nov 27, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 16.65 | 62 |
| Nov 24, 2023 | 17.00 | 17.10 | 17.00 | 17.10 | 16.55 | 100 |
| Nov 23, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.65 | - |
| Nov 22, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.65 | 139 |
| Nov 21, 2023 | 16.60 | 16.80 | 16.60 | 16.80 | 16.26 | 1 |
| Nov 20, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.26 | 200 |
| Nov 17, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.45 | - |
| Nov 16, 2023 | 17.00 | 17.00 | 16.90 | 16.90 | 16.36 | 100 |
| Nov 15, 2023 | 17.20 | 17.20 | 16.70 | 17.20 | 16.65 | 385 |
| Nov 14, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.55 | - |
| Nov 13, 2023 | 16.60 | 16.90 | 16.60 | 16.90 | 16.36 | 87 |
| Nov 10, 2023 | 17.10 | 17.10 | 17.00 | 17.00 | 16.45 | 293 |
| Nov 9, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.74 | - |
| Nov 8, 2023 | 17.60 | 17.60 | 17.20 | 17.20 | 16.65 | 393 |
| Nov 7, 2023 | 17.20 | 17.60 | 17.20 | 17.30 | 16.74 | 635 |
| Nov 6, 2023 | 17.40 | 17.60 | 17.40 | 17.60 | 17.03 | 302 |
| Nov 3, 2023 | 17.20 | 17.20 | 17.00 | 17.10 | 16.55 | 1,312 |
| Nov 2, 2023 | 16.80 | 16.80 | 16.70 | 16.70 | 16.16 | 590 |
| Nov 1, 2023 | 16.60 | 16.60 | 16.20 | 16.40 | 15.87 | 29 |
Related Tickers
IPOK.DE Heidelberger Beteiligungsholding AG
87.50
0.00%
AMA.DE Altech Advanced Materials AG
2.7000
0.00%
Z29.DE 029 Group SE
15.80
0.00%
ANI.DE Amundi S.A.
67.50
-0.52%
93M1.DE MPH Health Care AG
23.80
-1.65%
2INV.DE 2invest AG
10.30
0.00%
M5S.DE H2 Core AG
1.8400
+2.79%
A7A.DE Heliad AG
9.45
-2.07%
CPX.DE capsensixx AG
16.20
-0.61%
14D.DE tokentus investment AG
0.7400
+11.28%