Redcare Pharmacy NV (RDC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:01AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 111.70 | 111.70 | 109.30 | 109.30 | 109.30 | 420 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 116.00 | 116.00 | 113.20 | 114.00 | 114.00 | 243 |
| 27 June 2024 | 118.20 | 118.20 | 115.80 | 116.40 | 116.40 | 260 |
| 26 June 2024 | 119.40 | 120.80 | 118.20 | 118.20 | 118.20 | 365 |
| 25 June 2024 | 120.30 | 120.30 | 117.80 | 117.80 | 117.80 | 73 |
| 24 June 2024 | 116.90 | 121.10 | 116.40 | 120.70 | 120.70 | 1,023 |
| 21 June 2024 | 116.00 | 116.30 | 116.00 | 116.30 | 116.30 | 112 |
| 20 June 2024 | 115.90 | 116.60 | 114.90 | 116.00 | 116.00 | 407 |
| 19 June 2024 | 114.70 | 115.30 | 114.00 | 115.30 | 115.30 | 430 |
| 18 June 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 17 June 2024 | 112.20 | 113.20 | 110.50 | 111.20 | 111.20 | 928 |
| 14 June 2024 | 113.30 | 114.40 | 110.90 | 111.80 | 111.80 | 511 |
| 13 June 2024 | 116.40 | 118.00 | 114.00 | 114.00 | 114.00 | 521 |
| 12 June 2024 | 117.50 | 118.10 | 116.40 | 116.60 | 116.60 | 888 |
| 11 June 2024 | 114.60 | 117.90 | 114.60 | 117.90 | 117.90 | 147 |
| 10 June 2024 | 116.90 | 116.90 | 114.50 | 115.20 | 115.20 | 145 |
| 07 June 2024 | 116.80 | 118.70 | 116.80 | 116.80 | 116.80 | 296 |
| 06 June 2024 | 116.80 | 118.50 | 116.10 | 117.60 | 117.60 | 1,531 |
| 05 June 2024 | 114.40 | 115.90 | 114.40 | 115.90 | 115.90 | 415 |
| 04 June 2024 | 117.10 | 117.10 | 114.70 | 114.80 | 114.80 | 1,120 |
| 03 June 2024 | 115.10 | 118.90 | 115.10 | 117.80 | 117.80 | 1,702 |
| 31 May 2024 | 115.40 | 115.90 | 114.10 | 114.10 | 114.10 | 611 |
| 30 May 2024 | 113.10 | 116.00 | 113.10 | 115.10 | 115.10 | 325 |
| 29 May 2024 | 117.10 | 117.90 | 112.50 | 113.40 | 113.40 | 1,725 |
| 28 May 2024 | 112.10 | 117.30 | 112.10 | 117.00 | 117.00 | 2,663 |
| 27 May 2024 | 107.70 | 112.50 | 107.70 | 111.40 | 111.40 | 3,087 |
| 24 May 2024 | 103.80 | 108.20 | 103.80 | 108.10 | 108.10 | 606 |
| 23 May 2024 | 101.10 | 106.10 | 99.20 | 104.90 | 104.90 | 1,116 |
| 22 May 2024 | 97.55 | 101.90 | 96.10 | 101.40 | 101.40 | 2,738 |
| 21 May 2024 | 103.20 | 103.70 | 95.95 | 97.75 | 97.75 | 10,105 |
| 20 May 2024 | 109.00 | 111.60 | 109.00 | 109.10 | 109.10 | 1,142 |
| 17 May 2024 | 120.00 | 120.00 | 107.80 | 109.10 | 109.10 | 3,082 |
| 16 May 2024 | 119.70 | 121.00 | 118.60 | 119.60 | 119.60 | 1,527 |
| 15 May 2024 | 117.00 | 120.40 | 116.80 | 119.60 | 119.60 | 1,129 |
| 14 May 2024 | 120.60 | 121.20 | 113.20 | 117.20 | 117.20 | 1,822 |
| 13 May 2024 | 123.90 | 124.30 | 120.80 | 120.90 | 120.90 | 282 |
| 10 May 2024 | 125.10 | 128.00 | 123.50 | 124.50 | 124.50 | 508 |
| 09 May 2024 | 128.50 | 128.50 | 123.00 | 125.30 | 125.30 | 268 |
| 08 May 2024 | 134.70 | 136.30 | 128.00 | 128.90 | 128.90 | 1,192 |
| 07 May 2024 | 131.70 | 134.60 | 131.70 | 134.50 | 134.50 | 1,334 |
| 06 May 2024 | 128.70 | 132.80 | 128.70 | 131.40 | 131.40 | 510 |
| 03 May 2024 | 125.40 | 129.70 | 125.20 | 129.70 | 129.70 | 265 |
| 02 May 2024 | 126.40 | 126.40 | 125.00 | 125.30 | 125.30 | 1,684 |
| 30 Apr 2024 | 128.40 | 129.00 | 126.60 | 126.60 | 126.60 | 485 |
| 29 Apr 2024 | 130.10 | 130.10 | 127.50 | 128.30 | 128.30 | 421 |
| 26 Apr 2024 | 130.20 | 131.50 | 129.20 | 130.00 | 130.00 | 562 |
| 25 Apr 2024 | 135.10 | 135.10 | 126.00 | 130.20 | 130.20 | 1,043 |
| 24 Apr 2024 | 135.70 | 139.10 | 135.20 | 138.30 | 138.30 | 570 |
| 23 Apr 2024 | 132.70 | 136.70 | 132.40 | 135.40 | 135.40 | 360 |
| 22 Apr 2024 | 128.60 | 132.20 | 128.60 | 132.20 | 132.20 | 415 |
| 19 Apr 2024 | 133.50 | 133.50 | 128.00 | 129.00 | 129.00 | 1,088 |
| 18 Apr 2024 | 135.60 | 135.60 | 132.80 | 135.00 | 135.00 | 451 |
| 17 Apr 2024 | 137.70 | 137.70 | 135.00 | 135.80 | 135.80 | 876 |
| 16 Apr 2024 | 135.00 | 136.80 | 132.20 | 136.40 | 136.40 | 840 |
| 15 Apr 2024 | 138.80 | 139.00 | 134.00 | 135.90 | 135.90 | 525 |
| 12 Apr 2024 | 139.10 | 140.50 | 138.70 | 140.50 | 140.50 | 312 |
| 11 Apr 2024 | 139.10 | 139.10 | 134.40 | 137.40 | 137.40 | 591 |
| 10 Apr 2024 | 145.20 | 151.80 | 137.50 | 138.80 | 138.80 | 2,407 |
| 09 Apr 2024 | 146.00 | 146.00 | 143.30 | 145.00 | 145.00 | 6,700 |
| 08 Apr 2024 | 149.10 | 149.30 | 145.20 | 146.20 | 146.20 | 422 |
| 05 Apr 2024 | 147.30 | 148.50 | 144.70 | 148.00 | 148.00 | 1,203 |
| 04 Apr 2024 | 149.80 | 152.50 | 149.10 | 149.40 | 149.40 | 1,847 |
| 03 Apr 2024 | 148.30 | 150.00 | 146.40 | 148.70 | 148.70 | 506 |
| 02 Apr 2024 | 151.90 | 152.40 | 148.10 | 148.30 | 148.30 | 1,417 |
| 28 Mar 2024 | 147.60 | 152.25 | 147.25 | 151.25 | 151.25 | 8,970 |
| 27 Mar 2024 | 142.00 | 148.40 | 142.00 | 147.70 | 147.70 | 1,056 |
| 26 Mar 2024 | 147.25 | 148.70 | 142.05 | 142.40 | 142.40 | 1,683 |
| 25 Mar 2024 | 144.70 | 147.25 | 144.20 | 147.05 | 147.05 | 627 |
| 22 Mar 2024 | 142.35 | 144.80 | 142.35 | 144.00 | 144.00 | 308 |
| 21 Mar 2024 | 141.45 | 144.85 | 140.00 | 142.70 | 142.70 | 644 |
| 20 Mar 2024 | 143.45 | 146.00 | 140.70 | 141.35 | 141.35 | 970 |
| 19 Mar 2024 | 141.25 | 141.25 | 140.00 | 140.50 | 140.50 | 1,092 |
| 18 Mar 2024 | 141.35 | 145.10 | 140.85 | 141.00 | 141.00 | 2,222 |
| 15 Mar 2024 | 135.00 | 144.40 | 135.00 | 141.00 | 141.00 | 2,507 |
| 14 Mar 2024 | 128.40 | 139.40 | 125.00 | 134.50 | 134.50 | 4,962 |
| 13 Mar 2024 | 133.00 | 133.90 | 127.55 | 128.80 | 128.80 | 391 |
| 12 Mar 2024 | 125.90 | 132.05 | 125.90 | 132.05 | 132.05 | 1,595 |
| 11 Mar 2024 | 120.25 | 126.40 | 117.55 | 126.40 | 126.40 | 1,745 |
| 08 Mar 2024 | 126.10 | 126.10 | 120.45 | 120.45 | 120.45 | 684 |
| 07 Mar 2024 | 130.00 | 131.00 | 123.20 | 126.40 | 126.40 | 2,858 |
| 06 Mar 2024 | 129.15 | 134.60 | 129.15 | 130.55 | 130.55 | 558 |
| 05 Mar 2024 | 131.70 | 139.10 | 129.70 | 130.15 | 130.15 | 2,001 |
| 04 Mar 2024 | 129.00 | 132.20 | 127.85 | 129.90 | 129.90 | 2,541 |
| 01 Mar 2024 | 139.60 | 139.60 | 128.80 | 129.15 | 129.15 | 4,174 |
| 29 Feb 2024 | 141.45 | 141.90 | 139.50 | 139.50 | 139.50 | 475 |
| 28 Feb 2024 | 142.20 | 142.20 | 140.20 | 142.00 | 142.00 | 267 |
| 27 Feb 2024 | 142.35 | 143.05 | 141.00 | 142.20 | 142.20 | 915 |
| 26 Feb 2024 | 140.90 | 142.95 | 138.40 | 142.35 | 142.35 | 2,376 |
| 23 Feb 2024 | 139.55 | 141.10 | 139.55 | 141.00 | 141.00 | 129 |
| 22 Feb 2024 | 139.50 | 143.10 | 139.50 | 140.55 | 140.55 | 451 |
| 21 Feb 2024 | 142.00 | 143.55 | 139.10 | 139.10 | 139.10 | 893 |
| 20 Feb 2024 | 144.45 | 144.45 | 137.00 | 141.75 | 141.75 | 968 |
| 19 Feb 2024 | 147.00 | 147.00 | 144.05 | 144.05 | 144.05 | 318 |
| 16 Feb 2024 | 145.90 | 146.20 | 143.20 | 145.40 | 145.40 | 941 |
| 15 Feb 2024 | 149.00 | 149.50 | 146.15 | 146.70 | 146.70 | 690 |
| 14 Feb 2024 | 144.00 | 149.25 | 144.00 | 149.25 | 149.25 | 533 |
| 13 Feb 2024 | 148.45 | 148.45 | 139.40 | 141.70 | 141.70 | 1,631 |
| 12 Feb 2024 | 144.70 | 149.00 | 144.60 | 148.15 | 148.15 | 1,055 |
| 09 Feb 2024 | 143.55 | 146.00 | 143.55 | 145.45 | 145.45 | 496 |
| *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.