CareDx, Inc. (FRA:1K9)
Germany · Delayed Price · Currency is EUR 18.70
-0.60 (-3.11%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:1K9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jun 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| May 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| May 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| May 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| May 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| May 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| May 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| May 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| May 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| May 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| May 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| May 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| May 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| May 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| May 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| May 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| May 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| May 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| May 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| May 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Apr 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.42% | - |
| Apr 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -9.78% | - |
| Apr 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.37% | - |
| Apr 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Apr 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Apr 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| Apr 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 23.68% | - |
| Apr 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Apr 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | - |
| Apr 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Apr 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.96% | - |
| Apr 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.62% | - |
| Apr 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Apr 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Apr 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.53% | - |
| Apr 2, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.60% | - |
| Apr 1, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 4.04% | - |
| Mar 31, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.62% | - |
| Mar 30, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -4.34% | - |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.98% | - |
| Mar 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.20% | - |
| Mar 25, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 2.71% | - |
| Mar 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.92% | - |
| Mar 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.29% | - |
| Mar 20, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.30% | - |