Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 4.000
+0.030 (0.76%)
Last updated: Aug 1, 2025
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.76% | - |
| 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% | - |
| Jul 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.50% | - |
| Jun 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -2.93% | - |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -1.33% | 1,500 |
| Jun 26, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1.10% | - |
| Jun 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | -1.91% | 1,500 |
| Jun 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | - | 2.83% | 1,500 |
| Jun 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | -7.60% | - |
| Jun 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 4.14% | 1,500 |
| Jun 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | - | -0.70% | 1,500 |
| Jun 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 3.52% | 1,500 |
| Jun 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 3.13% | 1,500 |
| Jun 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | 0.13% | 1,500 |
| Jun 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | -0.38% | 1,500 |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.63% | 1,500 |
| Jun 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1.02% | 1,500 |
| Jun 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1.03% | 1,500 |
| Jun 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1.30% | 1,500 |
| Jun 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -0.13% | 1,500 |
| Jun 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.65% | 1,500 |
| Jun 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | -1.92% | 1,500 |
| Jun 3, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | - | -0.26% | 1,500 |
| Jun 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | -2.25% | 2,072 |
| May 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1.14% | 2,072 |
| May 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | 0.38% | 2,072 |
| May 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.75% | - |
| May 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | -0.37% | - |
| May 26, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | -2.31% | 2,072 |