Redcare Pharmacy NV (RDC.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5 |
| 27 May 2024 | 107.70 | 110.70 | 107.70 | 110.70 | 110.70 | 5 |
| 24 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 23 May 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 22 May 2024 | 97.60 | 101.50 | 97.60 | 101.50 | 101.50 | 50 |
| 21 May 2024 | 101.70 | 101.70 | 99.00 | 99.00 | 99.00 | 1,590 |
| 20 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 17 May 2024 | 120.00 | 120.00 | 107.70 | 107.70 | 107.70 | 135 |
| 16 May 2024 | 119.70 | 120.20 | 119.70 | 120.20 | 120.20 | 20 |
| 15 May 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 14 May 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 13 May 2024 | 123.90 | 123.90 | 120.30 | 120.30 | 120.30 | 100 |
| 10 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 09 May 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 08 May 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 07 May 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 06 May 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 03 May 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 02 May 2024 | 126.40 | 126.40 | 125.90 | 125.90 | 125.90 | 30 |
| 30 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 29 Apr 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 26 Apr 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 25 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 24 Apr 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 23 Apr 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 22 Apr 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 19 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 18 Apr 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 17 Apr 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 16 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 15 Apr 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 12 Apr 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 11 Apr 2024 | 139.20 | 140.50 | 136.50 | 136.50 | 136.50 | 30 |
| 10 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 09 Apr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 08 Apr 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 05 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| 04 Apr 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 03 Apr 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| 02 Apr 2024 | 152.00 | 152.00 | 148.90 | 148.90 | 148.90 | 30 |
| 28 Mar 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
| 27 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 26 Mar 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| 25 Mar 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 22 Mar 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 21 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 20 Mar 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 19 Mar 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 18 Mar 2024 | 141.00 | 143.50 | 141.00 | 143.50 | 143.50 | 5 |
| 15 Mar 2024 | 136.05 | 140.55 | 136.05 | 140.55 | 140.55 | 15 |
| 14 Mar 2024 | 128.15 | 128.15 | 125.60 | 125.60 | 125.60 | 100 |
| 13 Mar 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 12 Mar 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 11 Mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 08 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 07 Mar 2024 | 130.00 | 130.00 | 124.85 | 124.85 | 124.85 | 240 |
| 06 Mar 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 05 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 04 Mar 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| 01 Mar 2024 | 139.75 | 139.75 | 129.15 | 129.15 | 129.15 | 50 |
| 29 Feb 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 28 Feb 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 27 Feb 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 26 Feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 23 Feb 2024 | 139.65 | 140.65 | 139.65 | 140.65 | 140.65 | 6 |
| 22 Feb 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 21 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 20 Feb 2024 | 144.05 | 144.05 | 137.20 | 137.20 | 137.20 | 50 |
| 19 Feb 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| 16 Feb 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 15 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 14 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 13 Feb 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| 12 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 09 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 08 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 07 Feb 2024 | 143.35 | 145.30 | 143.35 | 145.30 | 145.30 | 100 |
| 06 Feb 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 05 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 02 Feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 01 Feb 2024 | 128.95 | 132.60 | 128.95 | 132.60 | 132.60 | 1 |
| 31 Jan 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
| 30 Jan 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 29 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 26 Jan 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 25 Jan 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 24 Jan 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 23 Jan 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 22 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 19 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 18 Jan 2024 | 121.15 | 122.40 | 121.15 | 122.40 | 122.40 | 20 |
| 17 Jan 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 16 Jan 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| 15 Jan 2024 | 130.40 | 130.40 | 125.75 | 125.80 | 125.80 | 15 |
| 12 Jan 2024 | 124.30 | 128.15 | 124.30 | 128.15 | 128.15 | 4 |
| 11 Jan 2024 | 131.95 | 131.95 | 125.80 | 125.80 | 125.80 | 130 |
| 10 Jan 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 09 Jan 2024 | 140.45 | 144.65 | 140.45 | 144.65 | 144.65 | 3 |
| 08 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 05 Jan 2024 | 132.00 | 136.70 | 132.00 | 136.70 | 136.70 | 4 |
| *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.