Dedicare AB (publ) (FRA:CL6)
Germany · Delayed Price · Currency is EUR 4.715
+0.015 (0.32%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:CL6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.32% | 650 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.53% | - |
| Oct 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.06% | - |
| Oct 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.94% | - |
| Oct 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.60% | - |
| Oct 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.95% | - |
| Oct 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.64% | - |
| Oct 14, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.95% | - |
| Oct 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.31% | - |
| Oct 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.74% | - |
| Oct 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Oct 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.96% | - |
| Oct 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | - |
| Oct 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.53% | - |
| Oct 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.21% | - |
| Oct 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.53% | - |
| Oct 1, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.18% | - |
| Sep 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Sep 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.05% | - |
| Sep 28, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.83% | - |
| Sep 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.34% | - |
| Sep 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.10% | - |
| Sep 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | - |
| Sep 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.63% | - |
| Sep 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.73% | - |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | - |
| Sep 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.11% | - |
| Sep 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.94% | - |
| Sep 15, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.03% | - |
| Sep 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.67% | - |
| Sep 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Sep 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Sep 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Sep 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | - |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | - |
| Sep 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.76% | - |
| Sep 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.70% | - |
| Sep 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 3.54% | - |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.78% | - |
| Aug 31, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.30% | - |
| Aug 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.31% | - |
| Aug 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | - |
| Aug 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.52% | - |
| Aug 25, 2026 | 4.67 | 4.82 | 4.67 | 4.82 | 4.82 | 0.63% | 650 |
| Aug 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.13% | - |
| Aug 21, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | 0.92% | 420 |
| Aug 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.51% | - |
| Aug 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.89% | - |
| Aug 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.50% | - |
| Aug 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |