Bellevue Healthcare UCITS ETF (ETR:C4RE)
Germany · Delayed Price · Currency is EUR 10.30
+0.11 (1.10%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:C4RE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.21 | 10.30 | 10.20 | 10.30 | 10.30 | 1.10% | - |
| Sep 21, 2026 | 10.16 | 10.19 | 10.13 | 10.19 | 10.19 | 0.65% | - |
| Sep 18, 2026 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | -0.10% | - |
| Sep 17, 2026 | 10.12 | 10.13 | 10.11 | 10.13 | 10.13 | 0.74% | - |
| Sep 16, 2026 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 0.44% | - |
| Sep 15, 2026 | 10.03 | 10.04 | 9.96 | 10.02 | 10.02 | -0.14% | 1,750 |
| Sep 14, 2026 | 9.94 | 10.03 | 9.94 | 10.03 | 10.03 | 1.95% | 4,914 |
| Sep 11, 2026 | 9.90 | 9.92 | 9.84 | 9.84 | 9.84 | -0.29% | - |
| Sep 10, 2026 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.55% | - |
| Sep 9, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.32% | - |
| Sep 8, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.99% | - |
| Sep 7, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | -0.96% | 5,200 |
| Sep 4, 2026 | 10.32 | 10.32 | 10.25 | 10.25 | 10.25 | -0.77% | - |
| Sep 3, 2026 | 10.33 | 10.35 | 10.33 | 10.33 | 10.33 | 0.02% | - |
| Sep 2, 2026 | 10.28 | 10.33 | 10.27 | 10.33 | 10.33 | 0.80% | - |
| Sep 1, 2026 | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | 0.95% | - |
| Aug 31, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.80% | - |
| Aug 28, 2026 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.51% | 38 |
| Aug 27, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | -0.68% | - |
| Aug 26, 2026 | 10.42 | 10.45 | 10.36 | 10.36 | 10.36 | -0.65% | 200 |
| Aug 25, 2026 | 10.38 | 10.43 | 10.38 | 10.43 | 10.43 | 0.85% | - |
| Aug 24, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | -0.48% | - |
| Aug 21, 2026 | 10.23 | 10.39 | 10.22 | 10.39 | 10.39 | - | - |
| Aug 20, 2026 | 10.38 | 10.39 | 10.33 | 10.39 | 10.39 | 0.21% | 2,112 |
| Aug 19, 2026 | 10.19 | 10.38 | 10.19 | 10.37 | 10.37 | 1.79% | 100 |
| Aug 18, 2026 | 10.07 | 10.18 | 10.07 | 10.18 | 10.18 | 1.15% | - |
| Aug 17, 2026 | 10.01 | 10.07 | 10.00 | 10.07 | 10.07 | 0.26% | - |
| Aug 14, 2026 | 10.14 | 10.14 | 10.04 | 10.04 | 10.04 | -1.37% | - |
| Aug 13, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 0.10% | - |
| Aug 12, 2026 | 10.16 | 10.17 | 10.12 | 10.17 | 10.17 | 0.06% | - |
| Aug 11, 2026 | 10.19 | 10.20 | 10.17 | 10.17 | 10.17 | 0.04% | - |
| Aug 10, 2026 | 10.08 | 10.16 | 10.05 | 10.16 | 10.16 | 1.50% | - |
| Aug 7, 2026 | 10.01 | 10.03 | 10.00 | 10.01 | 10.01 | 0.81% | 185 |
| Aug 6, 2026 | 9.99 | 10.01 | 9.93 | 9.93 | 9.93 | 0.59% | - |
| Aug 5, 2026 | 9.83 | 9.90 | 9.83 | 9.87 | 9.87 | 0.62% | 4,580 |
| Aug 4, 2026 | 9.86 | 9.86 | 9.81 | 9.81 | 9.81 | 0.07% | - |
| Aug 3, 2026 | 9.88 | 9.92 | 9.81 | 9.81 | 9.81 | -0.75% | 10,000 |
| Jul 31, 2026 | 9.97 | 9.97 | 9.88 | 9.88 | 9.88 | -0.42% | 426 |
| Jul 30, 2026 | 10.13 | 10.13 | 9.92 | 9.92 | 9.92 | -3.63% | 4,500 |
| Jul 29, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 0.39% | 95 |
| Jul 28, 2026 | 10.10 | 10.31 | 10.10 | 10.26 | 10.26 | 1.46% | 2,130 |
| Jul 27, 2026 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 0.80% | - |
| Jul 24, 2026 | 9.98 | 10.06 | 9.97 | 10.03 | 10.03 | 0.33% | 3,380 |
| Jul 23, 2026 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 1.51% | 2,702 |
| Jul 22, 2026 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 0.09% | - |
| Jul 21, 2026 | 9.79 | 9.84 | 9.76 | 9.84 | 9.84 | -0.32% | - |
| Jul 20, 2026 | 9.87 | 9.90 | 9.87 | 9.87 | 9.87 | -0.92% | - |
| Jul 17, 2026 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 0.39% | 18,906 |
| Jul 16, 2026 | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | 1.31% | - |
| Jul 15, 2026 | 9.73 | 9.79 | 9.70 | 9.79 | 9.79 | 0.31% | 910 |