Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 3.595
-0.005 (-0.14%)
At close: Mar 27, 2026
FRA:CL6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | - |
| Mar 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | - |
| Mar 25, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% | - |
| Mar 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Mar 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.69% | - |
| Mar 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.41% | - |
| Mar 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.69% | - |
| Mar 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.70% | - |
| Mar 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.82% | - |
| Mar 11, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.08% | - |
| Mar 10, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | - |
| Mar 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.41% | - |
| Mar 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.40% | - |
| Mar 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.34% | - |
| Mar 4, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | - |
| Mar 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Mar 2, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.68% | - |
| Feb 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | - |
| Feb 26, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.55% | - |
| Feb 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.68% | - |
| Feb 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.94% | - |
| Feb 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.62% | - |
| Feb 20, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.82% | - |
| Feb 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.41% | - |
| Feb 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.88% | - |
| Feb 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Feb 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | - |
| Feb 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.47% | - |
| Feb 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.16% | - |
| Feb 11, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | - |
| Feb 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.70% | - |
| Feb 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Feb 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Feb 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Feb 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.91% | - |
| Feb 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | - |
| Feb 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.15% | - |
| Jan 30, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -1.51% | - |
| Jan 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Jan 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.88% | - |
| Jan 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | - |
| Jan 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.27% | - |
| Jan 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.15% | - |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.30% | - |
| Jan 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.83% | - |
| Jan 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.76% | - |
| Jan 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.27% | - |