Redcare Pharmacy N.V. RDC
XETR · Germany · Distribution Services
€68.80-4.45 (-6.08%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68.80 | -6.08% | €73.00 | €73.25 | €67.70 | 152.19K |
| 2026-09-30 | €73.25 | +3.02% | €71.85 | €76.65 | €71.85 | 208.13K |
| 2026-09-29 | €71.10 | +4.25% | €69.15 | €72.60 | €69.15 | 257.38K |
| 2026-09-28 | €68.20 | +12.73% | €60.70 | €69.10 | €60.20 | 231.19K |
| 2026-09-25 | €60.50 | +1.77% | €60.00 | €62.25 | €58.70 | 46.22K |
| 2026-09-24 | €59.45 | -3.33% | €61.00 | €61.75 | €59.45 | 59.64K |
| 2026-09-23 | €61.50 | -6.39% | €65.95 | €66.85 | €61.50 | 86.47K |
| 2026-09-22 | €65.70 | +2.34% | €63.75 | €66.55 | €63.35 | 128.96K |
| 2026-09-21 | €64.20 | +5.42% | €60.30 | €64.20 | €60.30 | 65.61K |
| 2026-09-18 | €60.90 | +1.67% | €61.20 | €62.20 | €60.20 | 161.18K |
| 2026-09-17 | €59.90 | +10.93% | €54.10 | €60.05 | €54.10 | 142.38K |
| 2026-09-16 | €54.00 | +3.55% | €52.00 | €54.00 | €50.50 | 102.27K |
| 2026-09-15 | €52.15 | -0.67% | €52.35 | €54.15 | €52.15 | 56.17K |
| 2026-09-14 | €52.50 | +0.29% | €52.10 | €53.35 | €51.55 | 56.01K |
| 2026-09-11 | €52.35 | -4.64% | €54.40 | €54.85 | €52.20 | 35.44K |
| 2026-09-10 | €54.90 | +4.17% | €52.00 | €54.90 | €51.30 | 93.57K |
| 2026-09-09 | €52.70 | -5.98% | €55.40 | €56.00 | €52.05 | 155.49K |
| 2026-09-08 | €56.05 | -4.11% | €58.40 | €58.90 | €55.55 | 81.82K |
| 2026-09-07 | €58.45 | -1.85% | €59.40 | €60.10 | €57.60 | 60.02K |
| 2026-09-04 | €59.55 | +4.29% | €57.45 | €60.45 | €57.20 | 55.95K |
| 2026-09-03 | €57.10 | +1.60% | €57.30 | €57.65 | €55.80 | 58.06K |
| 2026-09-02 | €56.20 | -6.88% | €60.10 | €60.10 | €55.80 | 149.67K |
| 2026-09-01 | €60.35 | -3.21% | €61.75 | €62.00 | €60.35 | 75.10K |
| 2026-08-31 | €62.35 | -1.81% | €63.00 | €63.50 | €60.90 | 110.18K |
| 2026-08-28 | €63.50 | -5.86% | €66.85 | €68.50 | €63.50 | 109.37K |
| 2026-08-27 | €67.45 | +6.47% | €63.60 | €67.45 | €63.60 | 105.86K |
| 2026-08-26 | €63.35 | +2.10% | €63.00 | €64.50 | €61.60 | 78.93K |
| 2026-08-25 | €62.05 | +1.22% | €61.30 | €62.80 | €61.15 | 28.87K |
| 2026-08-24 | €61.30 | -0.97% | €61.70 | €62.50 | €60.50 | 40.77K |
| 2026-08-21 | €61.90 | -2.44% | €63.35 | €64.10 | €61.90 | 33.04K |
| 2026-08-20 | €63.45 | +2.26% | €62.00 | €64.80 | €61.65 | 51.11K |
| 2026-08-19 | €62.05 | -1.27% | €62.95 | €64.65 | €61.05 | 54.89K |
| 2026-08-18 | €62.85 | -2.63% | €64.25 | €64.55 | €62.65 | 32.69K |
| 2026-08-17 | €64.55 | +5.82% | €60.80 | €64.55 | €60.10 | 85.27K |
| 2026-08-14 | €61.00 | -0.25% | €60.85 | €61.55 | €59.90 | 56.75K |
| 2026-08-13 | €61.15 | -1.05% | €62.00 | €63.50 | €61.15 | 38.76K |
| 2026-08-12 | €61.80 | +1.56% | €60.80 | €62.25 | €60.25 | 39.13K |
| 2026-08-11 | €60.85 | -1.62% | €62.10 | €62.10 | €60.85 | 28.20K |
| 2026-08-10 | €61.85 | -1.59% | €62.70 | €63.30 | €61.00 | 51.80K |
| 2026-08-07 | €62.85 | +0.96% | €62.70 | €63.90 | €62.45 | 44.63K |
| 2026-08-06 | €62.25 | -2.58% | €63.60 | €65.05 | €62.00 | 54.93K |
| 2026-08-05 | €63.90 | +1.75% | €63.20 | €64.05 | €62.00 | 57.16K |
| 2026-08-04 | €62.80 | -1.18% | €63.25 | €64.65 | €62.30 | 79.70K |
| 2026-08-03 | €63.55 | +3.50% | €63.25 | €64.25 | €62.25 | 73.54K |
| 2026-07-31 | €61.40 | -5.17% | €67.00 | €67.05 | €61.35 | 164.63K |
| 2026-07-30 | €64.75 | -6.57% | €69.00 | €69.15 | €64.75 | 105.18K |
| 2026-07-29 | €69.30 | +2.14% | €71.40 | €73.70 | €67.15 | 138.72K |
| 2026-07-28 | €67.85 | +1.34% | €66.80 | €70.30 | €66.45 | 107.22K |
| 2026-07-27 | €66.95 | +1.36% | €67.05 | €67.80 | €65.95 | 31.92K |
| 2026-07-24 | €66.05 | +0.46% | €65.50 | €66.50 | €64.85 | 40.22K |
| 2026-07-23 | €65.75 | -3.45% | €68.50 | €68.55 | €64.55 | 80.63K |
| 2026-07-22 | €68.10 | -1.02% | €68.95 | €70.45 | €68.10 | 28.19K |
| 2026-07-21 | €68.80 | +0.81% | €70.85 | €71.90 | €68.70 | 77.40K |
| 2026-07-20 | €68.25 | +1.26% | €66.20 | €68.65 | €65.85 | 36.44K |
| 2026-07-17 | €67.40 | -0.37% | €67.35 | €67.95 | €65.50 | 47.52K |
| 2026-07-16 | €67.65 | -0.44% | €68.00 | €69.25 | €66.35 | 49.68K |
| 2026-07-15 | €67.95 | +2.57% | €66.35 | €69.60 | €66.00 | 81.90K |
| 2026-07-14 | €66.25 | +0.53% | €65.85 | €67.20 | €65.05 | 58.40K |
| 2026-07-13 | €65.90 | +6.98% | €61.60 | €65.90 | €60.90 | 95.88K |
| 2026-07-10 | €61.60 | -1.04% | €62.00 | €62.00 | €59.50 | 137.66K |
| 2026-07-09 | €62.25 | -8.05% | €67.65 | €68.10 | €62.25 | 139.50K |
| 2026-07-08 | €67.70 | -3.56% | €70.10 | €70.20 | €66.15 | 92.08K |
| 2026-07-07 | €70.20 | +0.36% | €70.10 | €70.50 | €68.50 | 59.52K |
| 2026-07-06 | €69.95 | -1.62% | €71.70 | €73.80 | €68.60 | 120.42K |
| 2026-07-03 | €71.10 | +3.64% | €67.15 | €71.35 | €66.95 | 126.81K |
| 2026-07-02 | €68.60 | -1.51% | €69.35 | €69.65 | €66.85 | 66.25K |
| 2026-07-01 | €69.65 | +5.61% | €66.45 | €70.65 | €66.45 | 176.79K |
| 2026-06-30 | €65.95 | -3.30% | €69.30 | €69.30 | €65.60 | 100.98K |
| 2026-06-29 | €68.20 | +5.90% | €64.25 | €69.40 | €64.20 | 148.25K |
| 2026-06-26 | €64.40 | -4.94% | €65.80 | €65.80 | €62.05 | 117.81K |
| 2026-06-25 | €67.75 | 0.00% | €67.75 | €67.75 | €67.75 | 0 |
| 2026-06-24 | €67.75 | -0.22% | €67.95 | €68.65 | €64.40 | 69.01K |
| 2026-06-23 | €67.90 | +2.26% | €65.00 | €68.40 | €64.55 | 127.21K |
| 2026-06-22 | €66.40 | +0.08% | €66.35 | €67.50 | €64.35 | 114.68K |
| 2026-06-19 | €66.35 | -1.19% | €66.50 | €69.75 | €65.30 | 501.13K |
| 2026-06-18 | €67.15 | +4.19% | €65.20 | €67.80 | €64.50 | 143.65K |
| 2026-06-17 | €64.45 | +5.22% | €61.65 | €65.70 | €61.45 | 211.20K |
| 2026-06-16 | €61.25 | +6.89% | €58.75 | €63.80 | €58.35 | 357.90K |
| 2026-06-15 | €57.30 | +17.37% | €49.98 | €57.95 | €49.42 | 337.38K |
| 2026-06-12 | €48.82 | -0.41% | €49.58 | €50.40 | €48.00 | 83.18K |
| 2026-06-11 | €49.02 | +1.57% | €47.70 | €49.68 | €46.62 | 85.17K |
| 2026-06-10 | €48.26 | +0.67% | €47.94 | €49.24 | €47.38 | 49.20K |
| 2026-06-09 | €47.94 | -2.16% | €48.72 | €48.74 | €47.40 | 67.43K |
| 2026-06-08 | €49.00 | +1.41% | €48.12 | €49.30 | €47.32 | 69.43K |
| 2026-06-05 | €48.32 | -4.13% | €50.05 | €50.80 | €47.64 | 125.43K |
| 2026-06-04 | €50.40 | 0.00% | €50.75 | €53.00 | €49.14 | 136.44K |
| 2026-06-03 | €50.40 | +5.44% | €47.44 | €53.40 | €47.44 | 306.96K |
| 2026-06-02 | €47.80 | +3.60% | €46.22 | €48.20 | €46.22 | 87.77K |
| 2026-06-01 | €46.14 | +5.73% | €44.40 | €47.94 | €44.40 | 163.25K |
| 2026-05-29 | €43.64 | +2.11% | €44.50 | €45.26 | €43.06 | 127.30K |