Dedicare AB (publ) (FRA:CL6)
Germany flag Germany · Delayed Price · Currency is EUR
4.185
+0.045 (1.09%)
Last updated: Sep 29, 2025, 8:13 AM CET

Dedicare AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.194.194.194.194.191.09%-
Sep 26, 20254.144.144.144.144.141.85%-
Sep 25, 20254.074.074.074.074.07-2.40%-
Sep 24, 20254.174.174.174.174.174.39%-
Sep 23, 20253.993.993.993.993.99--
Sep 22, 20253.993.993.993.993.992.84%-
Sep 19, 20253.883.883.883.883.88-0.51%-
Sep 18, 20253.903.903.903.903.90-0.38%-
Sep 17, 20253.923.923.923.923.92-1.76%-
Sep 16, 20253.993.993.993.993.99--
Sep 15, 20253.993.993.993.993.99-0.75%-
Sep 12, 20254.024.024.024.024.020.63%-
Sep 11, 20253.993.993.993.993.990.50%-
Sep 10, 20253.973.973.973.973.97-2.22%-
Sep 9, 20254.064.064.064.064.060.87%-
Sep 8, 20254.034.034.034.034.03-0.25%-
Sep 5, 20254.044.044.044.044.04-0.25%-
Sep 4, 20254.054.054.054.054.052.15%-
Sep 3, 20253.963.963.963.963.96-1.12%-
Sep 2, 20254.014.014.014.014.01-0.50%-
Sep 1, 20254.034.034.034.034.03-0.25%-
Aug 29, 20254.044.044.044.044.04-1.22%-
Aug 28, 20254.094.094.094.094.090.86%-
Aug 27, 20254.054.054.054.054.05-3.11%-
Aug 26, 20254.184.184.184.184.18--
Aug 25, 20254.184.184.184.184.181.09%-
Aug 22, 20254.144.144.144.144.140.36%-
Aug 21, 20254.124.124.124.124.12-0.96%-
Aug 20, 20254.164.164.164.164.16-3.26%-
Aug 19, 20254.304.304.304.304.30-0.35%-
Aug 18, 20254.324.324.324.324.321.05%-
Aug 15, 20254.274.274.274.274.27-0.58%-
Aug 14, 20254.304.304.304.304.301.78%-
Aug 13, 20254.224.224.224.224.221.44%-
Aug 12, 20254.164.164.164.164.16-0.12%-
Aug 11, 20254.164.174.164.174.170.73%-
Aug 8, 20254.144.144.144.144.14-0.84%-
Aug 7, 20254.174.174.174.174.171.34%-
Aug 6, 20254.124.124.124.124.124.18%-
Aug 5, 20253.953.953.953.953.95-1.62%-
Aug 4, 20254.024.024.024.024.020.37%-
Aug 1, 20254.004.004.004.004.000.76%-
Jul 31, 20253.973.973.973.973.97-0.63%-
Jul 30, 20254.004.004.004.004.000.38%-
Jul 29, 20253.983.983.983.983.981.40%-
Jul 28, 20253.933.933.933.933.931.95%-
Jul 25, 20253.853.853.853.853.851.18%-
Jul 24, 20253.813.813.813.813.811.20%-
Jul 23, 20253.863.863.763.763.76-2.34%1,950
Jul 22, 20253.853.853.853.853.850.39%-