Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 3.885
+0.055 (1.44%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:CL6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1.44% | - |
| Apr 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.29% | - |
| Apr 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.17% | - |
| Apr 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Apr 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.81% | - |
| Apr 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.65% | - |
| Apr 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | - |
| Apr 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.39% | - |
| Apr 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.92% | - |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.40% | - |
| Apr 10, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.66% | - |
| Apr 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.16% | - |
| Apr 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.95% | - |
| Apr 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.41% | - |
| Apr 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.23% | - |
| Apr 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.14% | - |
| Mar 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | - |
| Mar 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.53% | - |
| 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% | - |