Australia markets closed

Redcare Pharmacy NV (RDC.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
112.10-1.50 (-1.32%)
At close: 05:35PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024114.00115.10110.70112.10112.1061,011
13 June 2024115.90118.40113.40113.60113.6055,329
12 June 2024117.90119.20114.70117.00117.0054,468
11 June 2024115.90118.90115.70118.10118.1055,256
10 June 2024116.30116.40114.30115.50115.5034,997
07 June 2024117.80119.00116.10116.70116.7060,107
06 June 2024116.70118.80116.00117.20117.2055,131
05 June 2024115.00117.30114.50116.40116.4054,188
04 June 2024117.50117.50113.70114.30114.3061,462
03 June 2024116.10119.00116.10117.70117.7068,928
31 May 2024115.50116.00112.60114.50114.50117,620
30 May 2024112.80116.00112.60115.70115.7065,062
29 May 2024117.20118.00112.10113.00113.00133,883
28 May 2024112.70118.90112.40116.70116.70180,071
27 May 2024108.20112.10107.40110.80110.8092,056
24 May 2024105.00108.60104.00108.30108.30141,256
23 May 2024102.00107.5098.80105.70105.70203,386
22 May 202498.00102.5095.80101.40101.40176,490
21 May 2024100.60103.5095.6098.0098.00449,831
20 May 2024109.50111.80109.10110.10110.1046,064
17 May 2024120.40120.40106.50109.50109.50252,314
16 May 2024119.80122.00118.30120.50120.5060,257
15 May 2024118.20120.70117.30120.00120.00103,342
14 May 2024120.60122.60118.00118.00118.0090,688
13 May 2024123.30124.10120.10120.10120.1095,763
10 May 2024126.10128.10123.70123.70123.7037,340
09 May 2024127.00127.00123.00125.50125.5067,488
08 May 2024134.90136.60126.80128.20128.20100,363
07 May 2024133.10134.80132.80134.80134.8051,725
06 May 2024129.40133.50129.20131.30131.3042,354
03 May 2024125.40130.00125.00129.10129.1051,619
02 May 2024126.40126.80124.00125.40125.4057,211
30 Apr 2024128.40129.40126.80127.00127.0042,756
29 Apr 2024128.90130.30127.30128.50128.5066,143
26 Apr 2024131.80133.40128.50130.00130.00115,616
25 Apr 2024130.00135.60125.50130.00130.00170,092
24 Apr 2024136.10140.10134.00135.30135.30108,909
23 Apr 2024132.30142.30130.90135.00135.0098,781
22 Apr 2024130.10131.70129.60131.00131.0047,526
19 Apr 2024132.30133.00127.30129.00129.0086,699
18 Apr 2024135.70135.90131.70134.80134.8057,097
17 Apr 2024137.70138.40134.30136.20136.2052,448
16 Apr 2024133.50139.40131.50137.60137.6068,483
15 Apr 2024137.00139.50134.00136.00136.0081,805
12 Apr 2024140.80141.10137.60138.70138.7059,094
11 Apr 2024139.20141.90134.30137.40137.4082,498
10 Apr 2024148.00152.80136.70138.60138.60206,497
09 Apr 2024145.00146.20142.70144.80144.8056,426
08 Apr 2024150.10150.30144.40144.80144.8044,442
05 Apr 2024148.00149.50144.10149.10149.1059,501
04 Apr 2024151.70153.00148.60149.20149.2073,237
03 Apr 2024147.60150.40145.60149.00149.0049,899
02 Apr 2024152.20153.00148.20148.50148.5062,103
28 Mar 2024148.40152.75147.40151.65151.65150,107
27 Mar 2024142.55149.00141.00149.00149.00130,863
26 Mar 2024147.20149.20140.85141.05141.0598,125
25 Mar 2024144.80147.75144.35147.75147.7571,430
22 Mar 2024143.50145.25142.40145.20145.2061,367
21 Mar 2024141.35145.20140.00142.75142.7584,328
20 Mar 2024144.35146.30140.05141.25141.2582,547
19 Mar 2024140.30143.20139.30142.60142.6060,743
18 Mar 2024141.80146.25140.65140.85140.8591,492
15 Mar 2024139.00144.90138.10141.00141.00297,136
14 Mar 2024127.05141.00123.95139.40139.40232,282
13 Mar 2024134.25134.45127.40127.60127.6079,600
12 Mar 2024125.50133.00125.00133.00133.00195,535
11 Mar 2024119.45125.40118.05124.90124.90109,821
08 Mar 2024126.30126.30120.45120.90120.9088,341
07 Mar 2024129.60130.50123.10127.05127.05149,327
06 Mar 2024131.35134.90129.80130.05130.0590,137
05 Mar 2024131.90140.20127.25128.70128.70161,148
04 Mar 2024130.00132.40127.65129.00129.0097,129
01 Mar 2024140.75141.00128.45130.00130.00222,520
29 Feb 2024142.05142.50139.50139.85139.8551,062
28 Feb 2024141.80142.00139.40141.95141.9528,154
27 Feb 2024142.60143.85140.70142.40142.4047,815
26 Feb 2024141.05143.40137.95142.90142.9037,987
23 Feb 2024140.40142.20139.75140.80140.8027,028
22 Feb 2024142.00143.45139.30140.80140.8028,977
21 Feb 2024142.45144.50139.85140.20140.2046,285
20 Feb 2024144.55144.55136.05142.15142.15126,489
19 Feb 2024145.65146.45144.45144.65144.6533,263
16 Feb 2024147.15147.15143.15145.80145.8046,765
15 Feb 2024150.00150.35144.95146.05146.0548,968
14 Feb 2024144.50149.80144.50149.70149.7078,373
13 Feb 2024148.15148.35144.80146.55146.5555,016
12 Feb 2024145.55149.95144.95149.00149.0092,724
09 Feb 2024143.10146.70142.65145.35145.35124,232
08 Feb 2024143.50145.40142.30143.50143.5062,233
07 Feb 2024144.00149.00138.95143.90143.90178,150
06 Feb 2024138.30145.40138.25144.80144.80121,084
05 Feb 2024135.95140.60135.30138.60138.6086,646
02 Feb 2024133.00139.35132.80133.15133.1581,930
01 Feb 2024129.60134.85128.55132.15132.1558,380
31 Jan 2024129.60130.80128.65129.90129.9020,320
30 Jan 2024129.20132.40129.05130.80130.8038,475
29 Jan 2024132.40132.50127.80128.20128.2047,003
26 Jan 2024134.25134.70131.20132.40132.4041,305
25 Jan 2024131.40135.50129.25135.05135.0562,132
24 Jan 2024130.95133.50129.40132.05132.0561,588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...