Blue Cap AG (B7E.DE)
17.40
-0.10 (-0.57%)
At close: Mar 12, 2025, 1:25 PM
B7E.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | -0.10 | -0.57% | 2,044 |
| Mar 10, 2025 | 17.60 | 17.70 | 17.40 | 17.60 | -0.40 | -2.22% | 2,044 |
| Mar 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 524 |
| Mar 6, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 0.30 | 1.69% | 524 |
| Mar 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 0.30 | 1.72% | 339 |
| Mar 4, 2025 | 17.50 | 17.50 | 17.10 | 17.40 | -0.30 | -1.69% | 739 |
| Mar 3, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | -0.10 | -0.56% | 47 |
| Feb 28, 2025 | 17.90 | 17.90 | 17.70 | 17.80 | -0.30 | -1.66% | 2,054 |
| Feb 27, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | -0.40 | -2.16% | 544 |
| Feb 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 0.30 | 1.65% | 288 |
| Feb 25, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | -0.10 | -0.55% | 100 |
| Feb 24, 2025 | 18.50 | 18.60 | 18.30 | 18.30 | -0.10 | -0.54% | 243 |
| Feb 21, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | -0.10 | -0.54% | 2,097 |
| Feb 20, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 0.10 | 0.54% | 7 |
| Feb 19, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | -0.10 | -0.54% | 300 |
| Feb 18, 2025 | 18.70 | 18.70 | 18.30 | 18.50 | -0.30 | -1.60% | 998 |
| Feb 17, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | -0.10 | -0.53% | 575 |
| Feb 14, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | -0.10 | -0.53% | 2,058 |
| Feb 13, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 0.70 | 3.83% | 1,147 |
| Feb 12, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 0.00 | 0.00% | 135 |
| Feb 11, 2025 | 18.20 | 18.30 | 18.00 | 18.30 | 0.20 | 1.10% | 2,660 |
| Feb 10, 2025 | 18.00 | 18.20 | 17.80 | 18.10 | 0.20 | 1.12% | 2,956 |
| Feb 7, 2025 | 18.20 | 18.30 | 17.90 | 17.90 | -0.30 | -1.65% | 3,573 |
| Feb 6, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 0.70 | 4.00% | 4,748 |
| Feb 5, 2025 | 17.30 | 17.50 | 17.20 | 17.50 | 0.00 | 0.00% | 2,091 |
| Feb 4, 2025 | 16.70 | 18.00 | 16.70 | 17.50 | 0.90 | 5.42% | 6,078 |
| Feb 3, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 0.00 | 0.00% | 1,104 |
| Jan 31, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 0.30 | 1.84% | 718 |
| Jan 30, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 0.10 | 0.62% | 1,150 |
| Jan 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00% | 305 |
| Jan 28, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 0.00 | 0.00% | 305 |
| Jan 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -0.20 | -1.22% | 300 |
| Jan 24, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 0.00 | 0.00% | 62 |
| Jan 23, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 0.00 | 0.00% | 1,516 |
| Jan 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 0.00% | 1,008 |
| Jan 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 0.10 | 0.61% | 1,008 |
| Jan 20, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 0.50 | 3.16% | 1,008 |
| Jan 17, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 0.30 | 1.94% | 2,148 |
| Jan 16, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 0.10 | 0.65% | 773 |
| Jan 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 0.10 | 0.65% | 757 |
| Jan 14, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | -0.20 | -1.29% | 323 |
| Jan 13, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 0.00 | 0.00% | 1,060 |
| Jan 10, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | -0.30 | -1.90% | 1,433 |
| Jan 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00% | 102 |
| Jan 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00% | 102 |
| Jan 7, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 0.10 | 0.64% | 102 |
| Jan 6, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | -0.40 | -2.48% | 1,679 |
| Jan 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00 | 0.00% | 16 |
| Jan 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 0.20 | 1.26% | 8 |
| Dec 30, 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 0.10 | 0.63% | 3,729 |