Redcare Pharmacy NV (RDC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:55PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 112.50 | 116.00 | 112.20 | 115.20 | 115.20 | 30,680 |
| 17 June 2024 | 111.90 | 113.70 | 111.10 | 111.90 | 111.90 | 38,103 |
| 14 June 2024 | 114.00 | 115.10 | 110.70 | 112.10 | 112.10 | 61,011 |
| 13 June 2024 | 115.90 | 118.40 | 113.40 | 113.60 | 113.60 | 55,329 |
| 12 June 2024 | 117.90 | 119.20 | 114.70 | 117.00 | 117.00 | 54,468 |
| 11 June 2024 | 115.90 | 118.90 | 115.70 | 118.10 | 118.10 | 55,256 |
| 10 June 2024 | 116.30 | 116.40 | 114.30 | 115.50 | 115.50 | 34,997 |
| 07 June 2024 | 117.80 | 119.00 | 116.10 | 116.70 | 116.70 | 60,107 |
| 06 June 2024 | 116.70 | 118.80 | 116.00 | 117.20 | 117.20 | 55,131 |
| 05 June 2024 | 115.00 | 117.30 | 114.50 | 116.40 | 116.40 | 54,188 |
| 04 June 2024 | 117.50 | 117.50 | 113.70 | 114.30 | 114.30 | 61,462 |
| 03 June 2024 | 116.10 | 119.00 | 116.10 | 117.70 | 117.70 | 68,928 |
| 31 May 2024 | 115.50 | 116.00 | 112.60 | 114.50 | 114.50 | 117,620 |
| 30 May 2024 | 112.80 | 116.00 | 112.60 | 115.70 | 115.70 | 65,062 |
| 29 May 2024 | 117.20 | 118.00 | 112.10 | 113.00 | 113.00 | 133,883 |
| 28 May 2024 | 112.70 | 118.90 | 112.40 | 116.70 | 116.70 | 180,071 |
| 27 May 2024 | 108.20 | 112.10 | 107.40 | 110.80 | 110.80 | 92,056 |
| 24 May 2024 | 105.00 | 108.60 | 104.00 | 108.30 | 108.30 | 141,256 |
| 23 May 2024 | 102.00 | 107.50 | 98.80 | 105.70 | 105.70 | 203,386 |
| 22 May 2024 | 98.00 | 102.50 | 95.80 | 101.40 | 101.40 | 176,490 |
| 21 May 2024 | 100.60 | 103.50 | 95.60 | 98.00 | 98.00 | 449,831 |
| 20 May 2024 | 109.50 | 111.80 | 109.10 | 110.10 | 110.10 | 46,064 |
| 17 May 2024 | 120.40 | 120.40 | 106.50 | 109.50 | 109.50 | 252,314 |
| 16 May 2024 | 119.80 | 122.00 | 118.30 | 120.50 | 120.50 | 60,257 |
| 15 May 2024 | 118.20 | 120.70 | 117.30 | 120.00 | 120.00 | 103,342 |
| 14 May 2024 | 120.60 | 122.60 | 118.00 | 118.00 | 118.00 | 90,688 |
| 13 May 2024 | 123.30 | 124.10 | 120.10 | 120.10 | 120.10 | 95,763 |
| 10 May 2024 | 126.10 | 128.10 | 123.70 | 123.70 | 123.70 | 37,340 |
| 09 May 2024 | 127.00 | 127.00 | 123.00 | 125.50 | 125.50 | 67,488 |
| 08 May 2024 | 134.90 | 136.60 | 126.80 | 128.20 | 128.20 | 100,363 |
| 07 May 2024 | 133.10 | 134.80 | 132.80 | 134.80 | 134.80 | 51,725 |
| 06 May 2024 | 129.40 | 133.50 | 129.20 | 131.30 | 131.30 | 42,354 |
| 03 May 2024 | 125.40 | 130.00 | 125.00 | 129.10 | 129.10 | 51,619 |
| 02 May 2024 | 126.40 | 126.80 | 124.00 | 125.40 | 125.40 | 57,211 |
| 30 Apr 2024 | 128.40 | 129.40 | 126.80 | 127.00 | 127.00 | 42,756 |
| 29 Apr 2024 | 128.90 | 130.30 | 127.30 | 128.50 | 128.50 | 66,143 |
| 26 Apr 2024 | 131.80 | 133.40 | 128.50 | 130.00 | 130.00 | 115,616 |
| 25 Apr 2024 | 130.00 | 135.60 | 125.50 | 130.00 | 130.00 | 170,092 |
| 24 Apr 2024 | 136.10 | 140.10 | 134.00 | 135.30 | 135.30 | 108,909 |
| 23 Apr 2024 | 132.30 | 142.30 | 130.90 | 135.00 | 135.00 | 98,781 |
| 22 Apr 2024 | 130.10 | 131.70 | 129.60 | 131.00 | 131.00 | 47,526 |
| 19 Apr 2024 | 132.30 | 133.00 | 127.30 | 129.00 | 129.00 | 86,699 |
| 18 Apr 2024 | 135.70 | 135.90 | 131.70 | 134.80 | 134.80 | 57,097 |
| 17 Apr 2024 | 137.70 | 138.40 | 134.30 | 136.20 | 136.20 | 52,448 |
| 16 Apr 2024 | 133.50 | 139.40 | 131.50 | 137.60 | 137.60 | 68,483 |
| 15 Apr 2024 | 137.00 | 139.50 | 134.00 | 136.00 | 136.00 | 81,805 |
| 12 Apr 2024 | 140.80 | 141.10 | 137.60 | 138.70 | 138.70 | 59,094 |
| 11 Apr 2024 | 139.20 | 141.90 | 134.30 | 137.40 | 137.40 | 82,498 |
| 10 Apr 2024 | 148.00 | 152.80 | 136.70 | 138.60 | 138.60 | 206,497 |
| 09 Apr 2024 | 145.00 | 146.20 | 142.70 | 144.80 | 144.80 | 56,426 |
| 08 Apr 2024 | 150.10 | 150.30 | 144.40 | 144.80 | 144.80 | 44,442 |
| 05 Apr 2024 | 148.00 | 149.50 | 144.10 | 149.10 | 149.10 | 59,501 |
| 04 Apr 2024 | 151.70 | 153.00 | 148.60 | 149.20 | 149.20 | 73,237 |
| 03 Apr 2024 | 147.60 | 150.40 | 145.60 | 149.00 | 149.00 | 49,899 |
| 02 Apr 2024 | 152.20 | 153.00 | 148.20 | 148.50 | 148.50 | 62,103 |
| 28 Mar 2024 | 148.40 | 152.75 | 147.40 | 151.65 | 151.65 | 150,107 |
| 27 Mar 2024 | 142.55 | 149.00 | 141.00 | 149.00 | 149.00 | 130,863 |
| 26 Mar 2024 | 147.20 | 149.20 | 140.85 | 141.05 | 141.05 | 98,125 |
| 25 Mar 2024 | 144.80 | 147.75 | 144.35 | 147.75 | 147.75 | 71,430 |
| 22 Mar 2024 | 143.50 | 145.25 | 142.40 | 145.20 | 145.20 | 61,367 |
| 21 Mar 2024 | 141.35 | 145.20 | 140.00 | 142.75 | 142.75 | 84,328 |
| 20 Mar 2024 | 144.35 | 146.30 | 140.05 | 141.25 | 141.25 | 82,547 |
| 19 Mar 2024 | 140.30 | 143.20 | 139.30 | 142.60 | 142.60 | 60,743 |
| 18 Mar 2024 | 141.80 | 146.25 | 140.65 | 140.85 | 140.85 | 91,492 |
| 15 Mar 2024 | 139.00 | 144.90 | 138.10 | 141.00 | 141.00 | 297,136 |
| 14 Mar 2024 | 127.05 | 141.00 | 123.95 | 139.40 | 139.40 | 232,282 |
| 13 Mar 2024 | 134.25 | 134.45 | 127.40 | 127.60 | 127.60 | 79,600 |
| 12 Mar 2024 | 125.50 | 133.00 | 125.00 | 133.00 | 133.00 | 195,535 |
| 11 Mar 2024 | 119.45 | 125.40 | 118.05 | 124.90 | 124.90 | 109,821 |
| 08 Mar 2024 | 126.30 | 126.30 | 120.45 | 120.90 | 120.90 | 88,341 |
| 07 Mar 2024 | 129.60 | 130.50 | 123.10 | 127.05 | 127.05 | 149,327 |
| 06 Mar 2024 | 131.35 | 134.90 | 129.80 | 130.05 | 130.05 | 90,137 |
| 05 Mar 2024 | 131.90 | 140.20 | 127.25 | 128.70 | 128.70 | 161,148 |
| 04 Mar 2024 | 130.00 | 132.40 | 127.65 | 129.00 | 129.00 | 97,129 |
| 01 Mar 2024 | 140.75 | 141.00 | 128.45 | 130.00 | 130.00 | 222,520 |
| 29 Feb 2024 | 142.05 | 142.50 | 139.50 | 139.85 | 139.85 | 51,062 |
| 28 Feb 2024 | 141.80 | 142.00 | 139.40 | 141.95 | 141.95 | 28,154 |
| 27 Feb 2024 | 142.60 | 143.85 | 140.70 | 142.40 | 142.40 | 47,815 |
| 26 Feb 2024 | 141.05 | 143.40 | 137.95 | 142.90 | 142.90 | 37,987 |
| 23 Feb 2024 | 140.40 | 142.20 | 139.75 | 140.80 | 140.80 | 27,028 |
| 22 Feb 2024 | 142.00 | 143.45 | 139.30 | 140.80 | 140.80 | 28,977 |
| 21 Feb 2024 | 142.45 | 144.50 | 139.85 | 140.20 | 140.20 | 46,285 |
| 20 Feb 2024 | 144.55 | 144.55 | 136.05 | 142.15 | 142.15 | 126,489 |
| 19 Feb 2024 | 145.65 | 146.45 | 144.45 | 144.65 | 144.65 | 33,263 |
| 16 Feb 2024 | 147.15 | 147.15 | 143.15 | 145.80 | 145.80 | 46,765 |
| 15 Feb 2024 | 150.00 | 150.35 | 144.95 | 146.05 | 146.05 | 48,968 |
| 14 Feb 2024 | 144.50 | 149.80 | 144.50 | 149.70 | 149.70 | 78,373 |
| 13 Feb 2024 | 148.15 | 148.35 | 144.80 | 146.55 | 146.55 | 55,016 |
| 12 Feb 2024 | 145.55 | 149.95 | 144.95 | 149.00 | 149.00 | 92,724 |
| 09 Feb 2024 | 143.10 | 146.70 | 142.65 | 145.35 | 145.35 | 124,232 |
| 08 Feb 2024 | 143.50 | 145.40 | 142.30 | 143.50 | 143.50 | 62,233 |
| 07 Feb 2024 | 144.00 | 149.00 | 138.95 | 143.90 | 143.90 | 178,150 |
| 06 Feb 2024 | 138.30 | 145.40 | 138.25 | 144.80 | 144.80 | 121,084 |
| 05 Feb 2024 | 135.95 | 140.60 | 135.30 | 138.60 | 138.60 | 86,646 |
| 02 Feb 2024 | 133.00 | 139.35 | 132.80 | 133.15 | 133.15 | 81,930 |
| 01 Feb 2024 | 129.60 | 134.85 | 128.55 | 132.15 | 132.15 | 58,380 |
| 31 Jan 2024 | 129.60 | 130.80 | 128.65 | 129.90 | 129.90 | 20,320 |
| 30 Jan 2024 | 129.20 | 132.40 | 129.05 | 130.80 | 130.80 | 38,475 |
| 29 Jan 2024 | 132.40 | 132.50 | 127.80 | 128.20 | 128.20 | 47,003 |
| 26 Jan 2024 | 134.25 | 134.70 | 131.20 | 132.40 | 132.40 | 41,305 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.