XETRA - Delayed Quote EUR
Blue Cap AG (B7E.DE)
17.80
+0.10
+(0.56%)
At close: May 30 at 5:36:26 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| May 29, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 159 |
| May 28, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 3,195 |
| May 27, 2025 | 17.40 | 18.10 | 17.40 | 17.70 | 17.70 | 7,471 |
| May 26, 2025 | 17.20 | 17.70 | 17.10 | 17.30 | 17.30 | 2,854 |
| May 23, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 179 |
| May 22, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 271 |
| May 21, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 12 |
| May 20, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 1,214 |
| May 19, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | 332 |
| May 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 15, 2025 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 917 |
| May 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| May 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| May 12, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 183 |
| May 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| May 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 7, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 1,176 |
| May 6, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 1,368 |
| May 5, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 810 |
| May 2, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 591 |
| Apr 30, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 103 |
| Apr 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 28, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 540 |
| Apr 25, 2025 | 17.10 | 17.10 | 16.50 | 17.10 | 17.10 | 1,687 |
| Apr 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 23, 2025 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | 2,357 |
| Apr 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 400 |
| Apr 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 16, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 930 |
| Apr 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 14, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 779 |
| Apr 11, 2025 | 16.90 | 16.90 | 16.50 | 16.70 | 16.70 | 1,395 |
| Apr 10, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 1,063 |
| Apr 9, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 538 |
| Apr 8, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1,589 |
| Apr 7, 2025 | 17.40 | 17.40 | 16.10 | 17.20 | 17.20 | 4,376 |
| Apr 4, 2025 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | 730 |
| Apr 3, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 544 |
| Apr 2, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | 1,266 |
| Apr 1, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | 1,162 |
| Mar 31, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1,767 |
| Mar 28, 2025 | 18.00 | 18.50 | 18.00 | 18.40 | 18.40 | 2,603 |
| Mar 27, 2025 | 18.30 | 18.60 | 18.30 | 18.40 | 18.40 | 620 |
| Mar 26, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 2,054 |
| Mar 25, 2025 | 17.80 | 18.20 | 17.70 | 18.00 | 18.00 | - |
| Mar 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Mar 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Mar 20, 2025 | 17.20 | 17.40 | 16.90 | 17.40 | 17.40 | 1,587 |
| Mar 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Mar 18, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1,733 |
| Mar 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Mar 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 181 |
| Mar 13, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 606 |
| Mar 12, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 460 |
| Mar 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Mar 10, 2025 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 2,044 |
| Mar 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 6, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 524 |
| Mar 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 339 |
| Mar 4, 2025 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | 739 |
| Mar 3, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 47 |
| Feb 28, 2025 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | 2,054 |
| Feb 27, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 544 |
| Feb 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Feb 25, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 100 |
| Feb 24, 2025 | 18.50 | 18.60 | 18.30 | 18.30 | 18.30 | 243 |
| Feb 21, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 2,097 |
| Feb 20, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 7 |
| Feb 19, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 300 |
| Feb 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Feb 17, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | 575 |
| Feb 14, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 2,058 |
| Feb 13, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 1,147 |
| Feb 12, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 135 |
| Feb 11, 2025 | 18.20 | 18.30 | 18.00 | 18.30 | 18.30 | - |
| Feb 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Feb 7, 2025 | 18.20 | 18.30 | 17.90 | 17.90 | 17.90 | 3,573 |
| Feb 6, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 18.20 | 4,748 |
| Feb 5, 2025 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | 2,091 |
| Feb 4, 2025 | 16.70 | 18.00 | 16.70 | 17.50 | 17.50 | 6,078 |
| Feb 3, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | 1,104 |
| Jan 31, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 718 |
| Jan 30, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | 1,150 |
| Jan 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jan 28, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 305 |
| Jan 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 300 |
| Jan 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jan 23, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 1,516 |
| Jan 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jan 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 16, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | 773 |
| Jan 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 757 |
| Jan 14, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 323 |
| Jan 13, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1,060 |
| Jan 10, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | 1,433 |
| Jan 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jan 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jan 7, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 102 |
| Jan 6, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 1,679 |
| Jan 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8 |
| Jan 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8 |
| Dec 30, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Dec 27, 2024 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 644 |
| Dec 23, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 112 |
| Dec 20, 2024 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 1,509 |
| Dec 19, 2024 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 1,552 |
| Dec 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Dec 17, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 300 |
| Dec 16, 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 250 |
| Dec 13, 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| Dec 12, 2024 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | 1,831 |
| Dec 11, 2024 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | 990 |
| Dec 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 9, 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 32 |
| Dec 6, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 69 |
| Dec 5, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Dec 4, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Dec 3, 2024 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 1,247 |
| Dec 2, 2024 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 4 |
| Nov 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 462 |
| Nov 28, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Nov 27, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 614 |
| 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 8, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 30 |
| Nov 7, 2024 | 16.70 | 16.70 | 16.30 | 16.60 | 16.60 | 31 |
| Nov 6, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Nov 5, 2024 | 16.60 | 16.60 | 16.20 | 16.40 | 16.40 | 848 |
| Nov 4, 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 250 |
| Nov 1, 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 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 | - |
Related Tickers
CPX.DE capsensixx AG
16.60
0.00%
14D.DE tokentus investment AG
1.0900
+2.83%
ZYA.DE State Street Corporation
84.89
-0.19%
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.5800
0.00%
TR1.DE T. Rowe Price Group, Inc.
82.21
-0.66%
Z29.DE 029 Group SE
44.60
0.00%
AMA.DE Altech Advanced Materials AG
1.9400
0.00%
IPOK.DE Heidelberger Beteiligungsholding AG
73.00
0.00%
2INV.DE 2invest AG
12.20
-2.40%
SRAG.DE Samara Asset Group plc
2.0600
0.00%