Redcare Pharmacy NV (RDC.DE)
XETRA: RDC.DE
· Real-Time Price · USD
126.50
1.60 (1.28%)
At close: Apr 17, 2025, 5:28 PM
RDC.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 126.10 | 126.50 | 123.50 | 126.50 | n/a | 1.28% | 41,408 |
| Apr 16, 2025 | 127.00 | 128.80 | 124.80 | 124.90 | n/a | -2.65% | 78,251 |
| Apr 15, 2025 | 127.00 | 131.30 | 127.00 | 128.30 | n/a | 0.79% | 86,301 |
| Apr 14, 2025 | 124.10 | 129.00 | 123.50 | 127.30 | n/a | 5.12% | 95,766 |
| Apr 11, 2025 | 120.50 | 122.70 | 118.30 | 121.10 | n/a | 3.06% | 110,861 |
| Apr 10, 2025 | 117.10 | 120.10 | 115.50 | 117.50 | n/a | 7.60% | 168,677 |
| Apr 9, 2025 | 115.00 | 115.60 | 107.20 | 109.20 | n/a | -16.70% | 588,608 |
| Apr 8, 2025 | 122.40 | 131.10 | 121.30 | 131.10 | n/a | 9.52% | 134,770 |
| Apr 7, 2025 | 111.60 | 124.70 | 111.50 | 119.70 | n/a | -2.84% | 149,445 |
| Apr 4, 2025 | 124.00 | 128.50 | 115.00 | 123.20 | n/a | -0.40% | 190,081 |
| Apr 3, 2025 | 123.10 | 128.00 | 123.10 | 123.70 | n/a | -0.64% | 68,587 |
| Apr 2, 2025 | 122.10 | 124.50 | 120.50 | 124.50 | n/a | 1.63% | 71,079 |
| Apr 1, 2025 | 120.60 | 122.50 | 118.70 | 122.50 | n/a | 3.11% | 57,736 |
| Mar 31, 2025 | 120.00 | 120.50 | 116.10 | 118.80 | n/a | -1.82% | 71,022 |
| Mar 28, 2025 | 122.30 | 123.20 | 116.40 | 121.00 | n/a | -2.65% | 101,053 |
| Mar 27, 2025 | 125.60 | 126.30 | 123.80 | 124.30 | n/a | -2.20% | 47,813 |
| Mar 26, 2025 | 125.60 | 127.50 | 123.60 | 127.10 | n/a | 1.11% | 62,347 |
| Mar 25, 2025 | 123.10 | 127.30 | 122.10 | 125.70 | n/a | 1.78% | 57,210 |
| Mar 24, 2025 | 128.20 | 129.30 | 123.30 | 123.50 | n/a | -2.29% | 59,103 |
| Mar 21, 2025 | 127.00 | 128.80 | 125.30 | 126.40 | n/a | -2.09% | 144,567 |