UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.26 +0.27 (+0.34%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,947.62 +665.81 (+1.35%)
Redcare Pharmacy NV (RDC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:59PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 128.20 | 128.20 | 123.30 | 125.40 | 125.40 | 95 |
| 08 May 2024 | 134.80 | 135.70 | 127.90 | 127.90 | 127.90 | - |
| 07 May 2024 | 131.60 | 134.20 | 131.60 | 134.20 | 134.20 | - |
| 06 May 2024 | 128.50 | 132.10 | 128.50 | 131.10 | 131.10 | - |
| 03 May 2024 | 124.70 | 128.90 | 124.70 | 128.00 | 128.00 | 11 |
| 02 May 2024 | 127.00 | 127.00 | 124.80 | 124.80 | 124.80 | 33 |
| 30 Apr 2024 | 128.30 | 128.50 | 126.40 | 126.40 | 126.40 | - |
| 29 Apr 2024 | 130.10 | 130.10 | 127.90 | 127.90 | 127.90 | - |
| 26 Apr 2024 | 130.20 | 131.90 | 129.20 | 130.80 | 130.80 | - |
| 25 Apr 2024 | 134.10 | 134.10 | 128.00 | 129.40 | 129.40 | - |
| 24 Apr 2024 | 136.00 | 138.70 | 135.30 | 136.10 | 136.10 | 2 |
| 23 Apr 2024 | 132.40 | 136.10 | 131.20 | 134.90 | 134.90 | - |
| 22 Apr 2024 | 128.80 | 131.90 | 128.80 | 131.90 | 131.90 | - |
| 19 Apr 2024 | 132.90 | 132.90 | 127.80 | 129.80 | 129.80 | 10 |
| 18 Apr 2024 | 135.60 | 136.30 | 133.30 | 134.20 | 134.20 | 40 |
| 17 Apr 2024 | 136.70 | 136.70 | 135.20 | 135.60 | 135.60 | - |
| 16 Apr 2024 | 134.80 | 138.20 | 132.80 | 136.80 | 136.80 | 60 |
| 15 Apr 2024 | 138.50 | 138.80 | 134.20 | 135.90 | 135.90 | - |
| 12 Apr 2024 | 138.50 | 139.20 | 137.80 | 138.30 | 138.30 | - |
| 11 Apr 2024 | 139.30 | 139.30 | 135.40 | 136.70 | 136.70 | - |
| 10 Apr 2024 | 145.10 | 152.00 | 138.50 | 138.50 | 138.50 | 70 |
| 09 Apr 2024 | 145.60 | 145.60 | 142.70 | 144.70 | 144.70 | - |
| 08 Apr 2024 | 149.10 | 149.10 | 145.30 | 145.30 | 145.30 | 20 |
| 05 Apr 2024 | 147.50 | 148.80 | 147.30 | 148.80 | 148.80 | 50 |
| 04 Apr 2024 | 150.60 | 151.70 | 149.30 | 149.30 | 149.30 | 40 |
| 03 Apr 2024 | 148.20 | 149.50 | 146.50 | 148.40 | 148.40 | - |
| 02 Apr 2024 | 152.10 | 152.10 | 148.00 | 148.00 | 148.00 | - |
| 28 Mar 2024 | 147.55 | 151.80 | 147.55 | 151.00 | 151.00 | 200 |
| 27 Mar 2024 | 142.05 | 146.55 | 142.05 | 146.55 | 146.55 | - |
| 26 Mar 2024 | 147.05 | 148.70 | 142.15 | 142.15 | 142.15 | - |
| 25 Mar 2024 | 144.20 | 146.65 | 144.20 | 146.60 | 146.60 | - |
| 22 Mar 2024 | 141.85 | 143.80 | 141.85 | 143.80 | 143.80 | - |
| 21 Mar 2024 | 139.45 | 144.25 | 139.45 | 141.75 | 141.75 | 50 |
| 20 Mar 2024 | 143.05 | 144.85 | 140.70 | 140.70 | 140.70 | - |
| 19 Mar 2024 | 141.60 | 141.60 | 139.45 | 141.40 | 141.40 | - |
| 18 Mar 2024 | 141.00 | 144.70 | 140.70 | 140.70 | 140.70 | 9 |
| 15 Mar 2024 | 135.40 | 143.65 | 135.40 | 140.85 | 140.85 | 10 |
| 14 Mar 2024 | 128.35 | 133.85 | 125.00 | 133.85 | 133.85 | - |
| 13 Mar 2024 | 133.15 | 133.15 | 128.55 | 128.55 | 128.55 | 10 |
| 12 Mar 2024 | 125.50 | 132.30 | 125.50 | 132.30 | 132.30 | - |
| 11 Mar 2024 | 120.05 | 124.55 | 117.85 | 124.55 | 124.55 | 79 |
| 08 Mar 2024 | 126.25 | 126.25 | 120.10 | 120.10 | 120.10 | - |
| 07 Mar 2024 | 129.95 | 129.95 | 125.00 | 126.45 | 126.45 | - |
| 06 Mar 2024 | 130.05 | 134.10 | 129.80 | 129.80 | 129.80 | - |
| 05 Mar 2024 | 131.30 | 138.75 | 129.90 | 129.90 | 129.90 | - |
| 04 Mar 2024 | 128.65 | 130.35 | 128.40 | 129.70 | 129.70 | - |
| 01 Mar 2024 | 139.55 | 139.55 | 129.15 | 129.15 | 129.15 | - |
| 29 Feb 2024 | 141.40 | 141.40 | 139.30 | 139.30 | 139.30 | - |
| 28 Feb 2024 | 142.10 | 142.10 | 140.55 | 141.25 | 141.25 | - |
| 27 Feb 2024 | 142.30 | 142.30 | 142.15 | 142.15 | 142.15 | - |
| 26 Feb 2024 | 140.40 | 142.15 | 139.00 | 142.15 | 142.15 | - |
| 23 Feb 2024 | 139.65 | 140.95 | 139.65 | 140.70 | 140.70 | - |
| 22 Feb 2024 | 140.50 | 142.95 | 140.25 | 140.25 | 140.25 | - |
| 21 Feb 2024 | 141.70 | 142.75 | 139.50 | 139.50 | 139.50 | 25 |
| 20 Feb 2024 | 144.00 | 144.00 | 136.75 | 141.55 | 141.55 | 6 |
| 19 Feb 2024 | 146.40 | 146.40 | 144.10 | 144.10 | 144.10 | - |
| 16 Feb 2024 | 145.85 | 145.85 | 144.25 | 145.30 | 145.30 | - |
| 15 Feb 2024 | 148.85 | 149.30 | 145.70 | 145.70 | 145.70 | - |
| 14 Feb 2024 | 143.95 | 149.00 | 143.95 | 148.05 | 148.05 | - |
| 13 Feb 2024 | 148.40 | 148.40 | 146.00 | 146.55 | 146.55 | 2 |
| 12 Feb 2024 | 144.70 | 148.70 | 144.70 | 148.30 | 148.30 | - |
| 09 Feb 2024 | 142.90 | 144.85 | 142.90 | 144.85 | 144.85 | - |
| 08 Feb 2024 | 144.00 | 144.00 | 142.85 | 142.85 | 142.85 | 5 |
| 07 Feb 2024 | 143.25 | 144.90 | 142.05 | 144.00 | 144.00 | - |
| 06 Feb 2024 | 138.70 | 143.75 | 138.70 | 142.65 | 142.65 | 50 |
| 05 Feb 2024 | 135.05 | 139.70 | 135.05 | 138.05 | 138.05 | - |
| 02 Feb 2024 | 133.15 | 138.60 | 133.10 | 133.10 | 133.10 | - |
| 01 Feb 2024 | 129.00 | 133.55 | 129.00 | 131.70 | 131.70 | - |
| 31 Jan 2024 | 130.00 | 130.00 | 129.35 | 129.35 | 129.35 | - |
| 30 Jan 2024 | 129.25 | 131.45 | 129.15 | 130.20 | 130.20 | - |
| 29 Jan 2024 | 131.55 | 132.05 | 127.65 | 127.65 | 127.65 | 20 |
| 26 Jan 2024 | 133.75 | 133.75 | 131.70 | 131.70 | 131.70 | 90 |
| 25 Jan 2024 | 131.15 | 135.00 | 130.15 | 133.10 | 133.10 | - |
| 24 Jan 2024 | 129.55 | 132.60 | 129.55 | 131.75 | 131.75 | - |
| 23 Jan 2024 | 127.20 | 129.60 | 127.20 | 129.35 | 129.35 | - |
| 22 Jan 2024 | 128.55 | 128.55 | 126.65 | 126.65 | 126.65 | - |
| 19 Jan 2024 | 124.65 | 127.65 | 124.45 | 127.65 | 127.65 | 40 |
| 18 Jan 2024 | 121.00 | 125.05 | 120.20 | 125.05 | 125.05 | 60 |
| 17 Jan 2024 | 124.00 | 124.00 | 119.70 | 120.70 | 120.70 | - |
| 16 Jan 2024 | 125.15 | 125.50 | 124.10 | 124.90 | 124.90 | - |
| 15 Jan 2024 | 130.60 | 130.60 | 124.80 | 125.20 | 125.20 | 3 |
| 12 Jan 2024 | 123.75 | 130.35 | 123.75 | 129.35 | 129.35 | - |
| 11 Jan 2024 | 132.20 | 132.20 | 122.45 | 122.45 | 122.45 | 3 |
| 10 Jan 2024 | 142.50 | 142.50 | 131.05 | 131.90 | 131.90 | 8 |
| 09 Jan 2024 | 140.40 | 143.45 | 140.15 | 143.45 | 143.45 | 7 |
| 08 Jan 2024 | 137.10 | 141.00 | 136.40 | 139.85 | 139.85 | 35 |
| 05 Jan 2024 | 131.55 | 135.95 | 131.55 | 135.95 | 135.95 | 48 |
| 04 Jan 2024 | 127.95 | 130.15 | 126.80 | 127.55 | 127.55 | 70 |
| 03 Jan 2024 | 131.15 | 131.15 | 127.30 | 127.75 | 127.75 | - |
| 02 Jan 2024 | 132.65 | 133.35 | 130.65 | 131.00 | 131.00 | 10 |
| 29 Dec 2023 | 132.15 | 132.15 | 130.50 | 131.35 | 131.35 | - |
| 28 Dec 2023 | 132.95 | 133.55 | 132.00 | 132.00 | 132.00 | - |
| 27 Dec 2023 | 129.40 | 133.70 | 129.40 | 132.05 | 132.05 | - |
| 22 Dec 2023 | 133.65 | 133.65 | 128.05 | 129.20 | 129.20 | 30 |
| 21 Dec 2023 | 135.00 | 135.00 | 132.60 | 133.35 | 133.35 | - |
| 20 Dec 2023 | 134.35 | 136.00 | 134.35 | 134.90 | 134.90 | - |
| 19 Dec 2023 | 134.15 | 135.30 | 133.55 | 134.40 | 134.40 | - |
| 18 Dec 2023 | 136.00 | 136.00 | 132.90 | 133.95 | 133.95 | 230 |
| 15 Dec 2023 | 133.65 | 136.65 | 133.65 | 134.90 | 134.90 | - |
| 14 Dec 2023 | 132.45 | 134.90 | 132.45 | 132.70 | 132.70 | - |
| *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.