Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 4.060
+0.035 (0.87%)
At close: Sep 9, 2025
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 0.87% | 1,950 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | -0.25% | 1,950 |
| Sep 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -0.25% | 1,950 |
| Sep 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2.15% | 1,950 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.12% | 1,950 |
| Sep 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | -0.50% | - |
| Sep 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | -0.25% | 1,950 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.22% | 1,950 |
| Aug 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 0.86% | 1,950 |
| Aug 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | -3.11% | 1,950 |
| Aug 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | - |
| Aug 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1.09% | - |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.36% | 1,950 |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.96% | 1,950 |
| Aug 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -3.26% | 1,950 |
| Aug 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.35% | 1,950 |
| Aug 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1.05% | 1,950 |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | -0.58% | 1,950 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.78% | 1,950 |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1.44% | 1,950 |
| Aug 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.12% | 1,950 |
| Aug 11, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | - | 0.73% | 1,950 |
| Aug 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -0.84% | 1,950 |
| Aug 7, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | 1.34% | 1,950 |
| Aug 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 4.18% | 1,950 |
| Aug 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | -1.62% | 1,950 |
| Aug 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.37% | 1,950 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.76% | 1,950 |
| Jul 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -0.63% | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.38% | 1,950 |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1.40% | - |
| Jul 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1.95% | 1,950 |
| Jul 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1.18% | 1,950 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | 1.20% | - |
| Jul 23, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | - | -2.34% | 1,950 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.39% | 1,500 |
| Jul 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | 1,500 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -1.16% | 1,500 |
| Jul 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -0.77% | 1,500 |
| Jul 16, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | -0.26% | 1,500 |
| Jul 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.49% | 1,500 |
| Jul 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -1.71% | 1,500 |
| Jul 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1.36% | 1,500 |
| Jul 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.34% | 1,500 |
| Jul 9, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | -6.73% | - |
| Jul 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 9.62% | 1,500 |
| Jul 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1.78% | 1,500 |
| Jul 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | -1.13% | 1,500 |
| Jul 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1.15% | - |
| Jul 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | -0.63% | - |