Frankfurt - Delayed Quote EUR

Redcare Pharmacy NV (RDC.F)

122.10
-3.40
(-2.71%)
As of 6:35:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 2025125.00125.00121.20122.10122.101,292
May 26, 2025125.60126.00124.00125.50125.50342
May 23, 2025127.20127.20124.50124.50124.50330
May 22, 2025126.40127.10126.40127.10127.1042
May 21, 2025128.50128.50126.30126.30126.30270
May 20, 2025125.30130.00125.10128.30128.30493
May 19, 2025121.60125.00121.60125.00125.00581
May 16, 2025122.50122.50121.00122.20122.20794
May 15, 2025124.10124.80122.40122.40122.40434
May 14, 2025125.20125.60123.80125.10125.10396
May 13, 2025127.00127.00125.00125.00125.00370
May 12, 2025125.20127.90124.80127.00127.00447
May 9, 2025124.10125.20123.40125.20125.20168
May 8, 2025123.60127.00123.60125.10125.10845
May 7, 2025125.20125.20119.90123.20123.201,397
May 6, 2025136.90137.00122.50124.90124.902,636
May 5, 2025130.60136.20130.60136.20136.201,297
May 2, 2025131.50132.10128.90130.80130.80301
Apr 30, 2025128.70133.00128.70131.00131.00549
Apr 29, 2025127.50129.00127.50129.00129.00121
Apr 28, 2025127.50130.00127.20127.20127.20437
Apr 25, 2025128.50128.80126.50128.70128.70133
Apr 24, 2025123.00129.00123.00128.60128.60640
Apr 23, 2025125.80125.80124.00124.00124.00479
Apr 22, 2025126.00126.00122.10125.90125.90320
Apr 17, 2025123.60125.30123.60125.00125.00481
Apr 16, 2025127.90127.90122.90122.90122.90103
Apr 15, 2025126.90131.00126.90128.70128.70608
Apr 14, 2025123.00127.50123.00125.50125.50483
Apr 11, 2025116.50119.00116.50119.00119.0095
Apr 10, 2025117.20119.40116.40116.90116.90787
Apr 9, 2025120.60120.60109.10116.80116.802,245
Apr 8, 2025122.80131.20120.10120.10120.102,070
Apr 7, 2025106.00120.30104.10120.30120.30536
Apr 4, 2025126.20126.20116.00120.10120.101,678
Apr 3, 2025122.50127.60121.00123.40123.40859
Apr 2, 2025121.30123.80121.30123.80123.80265
Apr 1, 2025120.70122.20119.10121.80121.80620
Mar 31, 2025120.90120.90116.40118.90118.90865
Mar 28, 2025124.10124.10117.20119.80119.80600
Mar 27, 2025125.80125.80125.00125.00125.0080
Mar 26, 2025126.70126.70124.00125.80125.80160
Mar 25, 2025123.50126.30123.00126.30126.30671
Mar 24, 2025127.30128.60123.10123.10123.101,010
Mar 21, 2025129.10129.10126.00126.00126.00612
Mar 20, 2025134.10134.10129.50130.90130.90197
Mar 19, 2025131.30133.80131.30133.10133.10210
Mar 18, 2025139.10139.10131.30131.30131.301,020
Mar 17, 2025135.60140.60135.60138.70138.70621
Mar 14, 2025131.80138.50130.70134.80134.802,746
Mar 13, 2025130.20130.20121.30128.00128.001,251
Mar 12, 2025132.80135.30129.60130.70130.70835
Mar 11, 2025125.00142.60125.00134.10134.108,245
Mar 10, 2025120.10123.10120.10122.50122.50538
Mar 7, 2025122.60122.60121.50121.50121.5052
Mar 6, 2025123.40125.00122.30123.30123.30434
Mar 5, 2025117.30123.20117.30123.20123.20745
Mar 4, 2025122.60123.10116.00116.00116.00633
Mar 3, 2025116.70126.40116.70123.10123.101,000
Feb 28, 2025117.20117.20116.70116.70116.7083
Feb 27, 2025121.80121.80116.70117.70117.70565
Feb 26, 2025116.30124.30116.30123.10123.102,155
Feb 25, 2025114.70117.20114.60116.10116.10527
Feb 24, 2025113.80118.10113.80114.70114.70276
Feb 21, 2025114.60115.00114.30114.30114.3040
Feb 20, 2025115.40118.40114.60114.90114.90402
Feb 19, 2025116.40116.40115.00115.00115.00840
Feb 18, 2025115.90119.90115.90116.20116.20835
Feb 17, 2025114.80116.30113.90116.30116.30399
Feb 14, 2025113.60116.00113.50115.00115.00796
Feb 13, 2025116.80117.40113.70113.80113.80955
Feb 12, 2025118.30118.30114.40117.00117.00575
Feb 11, 2025120.40120.40118.40119.00119.00491
Feb 10, 2025119.30121.40118.40121.40121.401,397
Feb 7, 2025122.10122.10118.50118.90118.90509
Feb 6, 2025123.70124.00122.00122.00122.00491
Feb 5, 2025119.80124.00119.60123.50123.50299
Feb 4, 2025119.80121.80119.60119.60119.60624
Feb 3, 2025120.70120.70118.00120.60120.60739
Jan 31, 2025122.80122.80120.40121.50121.50166
Jan 30, 2025120.80122.50120.80121.70121.7071
Jan 29, 2025125.10125.10121.20121.20121.20494
Jan 28, 2025122.00125.90122.00125.50125.50213
Jan 27, 2025125.00125.00120.90122.30122.30541
Jan 24, 2025122.60126.10122.60125.70125.70904
Jan 23, 2025116.50122.90116.50122.90122.901,831
Jan 22, 2025117.90118.10116.30116.50116.50782
Jan 21, 2025120.70120.70116.20117.50117.50659
Jan 20, 2025120.50121.10119.40120.90120.90464
Jan 17, 2025120.80123.60119.70120.80120.801,293
Jan 16, 2025120.20122.20119.50119.50119.501,204
Jan 15, 2025118.10120.40116.50120.40120.40853
Jan 14, 2025114.00118.10112.00117.50117.502,235
Jan 13, 2025125.10125.10113.30114.60114.602,847
Jan 10, 2025126.10126.10122.00124.30124.301,802
Jan 9, 2025129.70130.20122.00126.90126.904,666
Jan 8, 2025124.00125.90119.70121.80121.80658
Jan 7, 2025126.40127.10123.50124.00124.00774
Jan 6, 2025127.50127.50124.60126.60126.601,513
Jan 3, 2025131.30131.30125.00125.80125.80769
Jan 2, 2025131.90133.10131.90133.00133.00158
Dec 30, 2024135.60135.60132.70132.70132.7068
Dec 27, 2024138.20138.20134.80134.80134.80861
Dec 23, 2024136.60136.60132.50136.10136.10459
Dec 20, 2024134.70136.40133.80135.80135.80446
Dec 19, 2024136.60140.00136.00136.30136.30516
Dec 18, 2024139.30140.80129.50136.90136.902,770
Dec 17, 2024148.40152.00148.40152.00152.0095
Dec 16, 2024151.20151.20144.00148.60148.60781
Dec 13, 2024159.20159.20150.70151.10151.101,706
Dec 12, 2024159.70160.00158.10158.10158.10196
Dec 11, 2024156.60160.30155.90160.30160.301,052
Dec 10, 2024157.00159.00155.80157.20157.20444
Dec 9, 2024157.40157.80156.10156.80156.80417
Dec 6, 2024154.70158.50154.30158.00158.00533
Dec 5, 2024154.90156.60151.40153.00153.00928
Dec 4, 2024154.90154.90151.50154.80154.801,025
Dec 3, 2024151.10154.10150.70154.10154.101,726
Dec 2, 2024149.20149.50147.80149.50149.50474
Nov 29, 2024147.80148.80146.30148.80148.80342
Nov 28, 2024144.80148.50144.80147.80147.80490
Nov 27, 2024145.00145.20145.00145.20145.2015
Nov 26, 2024147.40147.40144.80145.00145.00345
Nov 25, 2024145.60147.30145.60146.20146.201,980
Nov 22, 2024142.70146.10142.70145.50145.50312
Nov 21, 2024148.00148.00143.00143.00143.001,079
Nov 20, 2024147.50149.60146.60148.10148.10527
Nov 19, 2024147.90150.20146.60146.60146.60241
Nov 18, 2024151.50151.50147.90148.20148.20867
Nov 15, 2024155.70155.70151.10151.10151.101,415
Nov 14, 2024162.70162.70151.00156.10156.101,446
Nov 13, 2024161.50163.30161.50162.80162.80529
Nov 12, 2024169.60169.90161.90161.90161.901,061
Nov 11, 2024166.70170.90166.00170.00170.002,541
Nov 8, 2024153.40168.50153.40167.10167.103,705
Nov 7, 2024146.60152.90146.60152.90152.90640
Nov 6, 2024145.90148.50145.90147.40147.40546
Nov 5, 2024143.50146.80143.50145.90145.90730
Nov 4, 2024141.50142.90141.50142.90142.9072
Nov 1, 2024140.40142.00140.00142.00142.00858
Oct 31, 2024146.00146.80140.50140.50140.50365
Oct 30, 2024148.00149.90147.40147.50147.50491
Oct 29, 2024148.70149.00144.90148.00148.00952
Oct 28, 2024150.50153.00147.50147.80147.80496
Oct 25, 2024148.10153.70148.10150.00150.001,018
Oct 24, 2024141.70151.00141.70148.50148.501,237
Oct 23, 2024142.90143.50142.90143.40143.40101
Oct 22, 2024141.30142.20141.30142.20142.2024
Oct 21, 2024144.00145.20141.00141.20141.20651
Oct 18, 2024144.60144.60143.90144.40144.40214
Oct 17, 2024145.20145.30142.90144.30144.30186
Oct 16, 2024143.70147.50143.70145.60145.60464
Oct 15, 2024143.80148.00142.80142.80142.802,149
Oct 14, 2024142.30144.60142.30143.70143.70535
Oct 11, 2024140.00143.60140.00142.10142.10764
Oct 10, 2024136.60140.00136.60140.00140.00199
Oct 9, 2024132.80137.30132.80137.30137.30340
Oct 8, 2024133.80135.00133.80134.10134.10110
Oct 7, 2024136.00136.30130.00136.30136.30921
Oct 4, 2024135.80140.70130.00135.90135.902,710
Oct 3, 2024134.40134.40134.40134.40134.40-
Oct 2, 2024137.10138.10134.00135.10135.10355
Oct 1, 2024130.80136.50130.80135.20135.201,389
Sep 30, 2024135.00135.70129.70131.10131.101,472
Sep 27, 2024129.30135.70129.30134.10134.101,570
Sep 26, 2024129.50134.40128.00129.10129.101,869
Sep 25, 2024123.10129.40123.10129.20129.20885
Sep 24, 2024123.30124.70123.00123.00123.0080
Sep 23, 2024120.00125.00120.00125.00125.00899
Sep 20, 2024119.90120.50119.90120.50120.50222
Sep 19, 2024116.40119.80116.40119.70119.70400
Sep 18, 2024117.50117.50115.90115.90115.90285
Sep 17, 2024118.60120.00117.20117.60117.60961
Sep 16, 2024122.00122.00118.60118.60118.60660
Sep 13, 2024122.60123.50121.90122.30122.30179
Sep 12, 2024117.20121.60117.20121.60121.60191
Sep 11, 2024119.20119.80116.90116.90116.90260
Sep 10, 2024120.50120.80119.20119.20119.20161
Sep 9, 2024117.30120.80117.20119.90119.90472
Sep 6, 2024119.00119.10119.00119.10119.1028
Sep 5, 2024120.40121.90118.50119.30119.30200
Sep 4, 2024115.90121.00115.90121.00121.00121
Sep 3, 2024120.40121.90118.00118.00118.00136
Sep 2, 2024125.80125.80120.40121.50121.50484
Aug 30, 2024118.80126.10118.80126.00126.00528
Aug 29, 2024116.90119.20116.90118.80118.80311
Aug 28, 2024119.10120.00117.20117.90117.90490
Aug 27, 2024120.00120.00118.00119.60119.601,345
Aug 26, 2024122.10122.50120.00120.20120.20544
Aug 23, 2024128.80129.20122.40123.20123.202,109
Aug 22, 2024131.30131.30128.00128.60128.601,633
Aug 21, 2024131.80132.90131.20131.20131.20148
Aug 20, 2024133.20135.20129.90131.60131.60886
Aug 19, 2024138.20138.20135.80136.80136.80358
Aug 16, 2024137.00138.20136.80138.20138.20759
Aug 15, 2024135.60137.50135.60136.90136.90783
Aug 14, 2024137.10137.40137.10137.40137.404
Aug 13, 2024138.30138.30137.00137.00137.00201
Aug 12, 2024138.50138.80138.10138.80138.807
Aug 9, 2024140.80142.70140.10140.20140.20502
Aug 8, 2024140.00142.00140.00141.50141.50504
Aug 7, 2024140.30143.60138.90139.80139.801,198
Aug 6, 2024137.10139.50137.10139.50139.50728
Aug 5, 2024121.30134.00121.30133.80133.802,020
Aug 2, 2024136.90136.90132.50133.30133.30798
Aug 1, 2024140.30140.30135.40136.90136.901,351
Jul 31, 2024145.30145.30139.10140.00140.001,004
Jul 30, 2024129.40149.50128.60146.00146.005,525
Jul 29, 2024134.40134.40132.00132.60132.60267
Jul 26, 2024132.30134.10132.30133.70133.70101
Jul 25, 2024133.30133.30129.80132.10132.101,017
Jul 24, 2024138.40138.40133.30133.40133.40635
Jul 23, 2024139.50142.00137.60138.30138.301,880
Jul 22, 2024138.60141.20138.60139.70139.70542
Jul 19, 2024140.00140.60138.70138.70138.70460
Jul 18, 2024139.50142.10139.40140.20140.20644
Jul 17, 2024140.10140.10139.70139.70139.7097
Jul 16, 2024139.70142.20139.70141.70141.70708
Jul 15, 2024137.60139.90137.60139.80139.801,176
Jul 12, 2024134.20138.60132.70138.20138.201,057
Jul 11, 2024140.90141.10133.00134.90134.901,530
Jul 10, 2024137.40140.90137.40140.90140.90440
Jul 9, 2024137.30140.30137.30137.70137.70616
Jul 8, 2024134.90140.50134.90137.30137.301,502
Jul 5, 2024130.10136.00130.10134.70134.702,911
Jul 4, 2024120.60129.70119.70129.00129.005,858
Jul 3, 2024107.70115.40107.70114.30114.303,129
Jul 2, 2024111.70111.70108.00108.00108.001,652
Jul 1, 2024113.50114.80112.00112.30112.30731
Jun 28, 2024116.00116.00113.20114.00114.00243
Jun 27, 2024118.20118.20115.80116.40116.40260
Jun 26, 2024119.40120.80118.20118.20118.20365
Jun 25, 2024120.30120.30117.80117.80117.8073
Jun 24, 2024116.90121.10116.40120.70120.701,023
Jun 21, 2024116.00116.30116.00116.30116.30112
Jun 20, 2024115.90116.60114.90116.00116.00407
Jun 19, 2024114.70115.30114.00115.30115.30430
Jun 18, 2024111.30111.30111.30111.30111.30-
Jun 17, 2024112.20113.20110.50111.20111.20928
Jun 14, 2024113.30114.40110.90111.80111.80511
Jun 13, 2024116.40118.00114.00114.00114.00521
Jun 12, 2024117.50118.10116.40116.60116.60888
Jun 11, 2024114.60117.90114.60117.90117.90147
Jun 10, 2024116.90116.90114.50115.20115.20145
Jun 7, 2024116.80118.70116.80116.80116.80296
Jun 6, 2024116.80118.50116.10117.60117.601,531
Jun 5, 2024114.40115.90114.40115.90115.90415
Jun 4, 2024117.10117.10114.70114.80114.801,120
Jun 3, 2024115.10118.90115.10117.80117.801,702
May 31, 2024115.40115.90114.10114.10114.10611
May 30, 2024113.10116.00113.10115.10115.10325
May 29, 2024117.10117.90112.50113.40113.401,725
May 28, 2024112.10117.30112.10117.00117.002,663
May 27, 2024107.70112.50107.70111.40111.403,087