7,650.50

+36.50

+0.48%

52,116.00

+198.00

+0.38%

28,791.25

+257.25

+0.90%

Russell 2000 Futures

2,838.70

+17.40

+0.62%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,911.40

+12.50

+0.32%

78,261.46

+496.47

+0.64%

Crude Oil Dec 26

100.68

-3.44

-3.30%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

Redcare Pharmacy NV (RDC.DE)

69.60 -4.70 (-6.33%)

At close: October 30 at 5:35:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	73.90	73.90	69.05	69.60	69.60	112,887
Oct 29, 2026	77.00	78.25	73.65	74.30	74.30	115,933
Oct 28, 2026	78.45	79.50	77.35	79.25	79.25	51,821
Oct 27, 2026	76.65	79.45	75.75	77.95	77.95	55,804
Oct 26, 2026	78.20	79.25	76.50	77.00	77.00	68,928
Oct 23, 2026	79.00	79.90	77.40	77.90	77.90	58,344
Oct 22, 2026	77.15	79.80	76.50	78.45	78.45	82,117
Oct 21, 2026	76.30	78.40	76.00	78.35	78.35	70,321
Oct 20, 2026	77.50	77.90	75.95	75.95	75.95	48,356
Oct 19, 2026	74.95	78.35	74.90	77.70	77.70	81,251
Oct 16, 2026	74.25	78.35	73.25	74.80	74.80	137,824
Oct 15, 2026	72.55	75.45	72.55	73.30	73.30	76,664
Oct 14, 2026	71.50	73.20	70.60	72.20	72.20	49,933
Oct 13, 2026	70.55	71.50	70.15	70.55	70.55	37,429
Oct 12, 2026	72.00	72.70	70.15	70.15	70.15	62,687
Oct 9, 2026	74.10	75.00	72.00	72.00	72.00	56,285
Oct 8, 2026	73.60	75.35	72.95	73.00	73.00	84,127
Oct 7, 2026	68.20	75.15	67.90	75.15	75.15	180,667
Oct 6, 2026	66.80	69.80	65.60	67.85	67.85	67,776
Oct 5, 2026	70.30	70.35	65.45	65.95	65.95	139,872
Oct 2, 2026	69.35	71.90	68.85	70.25	70.25	82,133
Oct 1, 2026	73.00	73.25	67.70	68.80	68.80	152,192
Sep 30, 2026	71.85	76.65	71.85	73.25	73.25	208,132
Sep 29, 2026	69.15	72.60	69.15	71.10	71.10	257,384
Sep 28, 2026	60.70	69.10	60.20	68.20	68.20	231,192
Sep 25, 2026	60.00	62.25	58.70	60.50	60.50	46,219
Sep 24, 2026	61.00	61.75	59.45	59.45	59.45	59,642
Sep 23, 2026	65.95	66.85	61.50	61.50	61.50	86,465
Sep 22, 2026	63.75	66.55	63.35	65.70	65.70	128,955
Sep 21, 2026	60.30	64.20	60.30	64.20	64.20	65,605
Sep 18, 2026	61.20	62.20	60.20	60.90	60.90	161,179
Sep 17, 2026	54.10	60.05	54.10	59.90	59.90	142,384
Sep 16, 2026	52.00	54.00	50.50	54.00	54.00	102,265
Sep 15, 2026	52.35	54.15	52.15	52.15	52.15	56,174
Sep 14, 2026	52.10	53.35	51.55	52.50	52.50	56,014
Sep 11, 2026	54.40	54.85	52.20	52.35	52.35	35,440
Sep 10, 2026	52.00	54.90	51.30	54.90	54.90	93,568
Sep 9, 2026	55.40	56.00	52.05	52.70	52.70	155,494
Sep 8, 2026	58.40	58.90	55.55	56.05	56.05	81,821
Sep 7, 2026	59.40	60.10	57.60	58.45	58.45	60,018
Sep 4, 2026	57.45	60.45	57.20	59.55	59.55	55,952
Sep 3, 2026	57.30	57.65	55.80	57.10	57.10	58,060
Sep 2, 2026	60.10	60.10	55.80	56.20	56.20	149,667
Sep 1, 2026	61.75	62.00	60.35	60.35	60.35	75,096
Aug 31, 2026	63.00	63.50	60.90	62.35	62.35	110,179
Aug 28, 2026	66.85	68.50	63.50	63.50	63.50	109,368
Aug 27, 2026	63.60	67.45	63.60	67.45	67.45	105,861
Aug 26, 2026	63.00	64.50	61.60	63.35	63.35	78,928
Aug 25, 2026	61.30	62.80	61.15	62.05	62.05	28,867
Aug 24, 2026	61.70	62.50	60.50	61.30	61.30	40,771
Aug 21, 2026	63.35	64.10	61.90	61.90	61.90	33,042
Aug 20, 2026	62.00	64.80	61.65	63.45	63.45	51,114
Aug 19, 2026	62.95	64.65	61.05	62.05	62.05	54,886
Aug 18, 2026	64.25	64.55	62.65	62.85	62.85	32,685
Aug 17, 2026	60.80	64.55	60.10	64.55	64.55	85,270
Aug 14, 2026	60.85	61.55	59.90	61.00	61.00	56,754
Aug 13, 2026	62.00	63.50	61.15	61.15	61.15	38,761
Aug 12, 2026	60.80	62.25	60.25	61.80	61.80	39,130
Aug 11, 2026	62.10	62.10	60.85	60.85	60.85	28,196
Aug 10, 2026	62.70	63.30	61.00	61.85	61.85	51,802
Aug 7, 2026	62.70	63.90	62.45	62.85	62.85	44,626
Aug 6, 2026	63.60	65.05	62.00	62.25	62.25	54,931
Aug 5, 2026	63.20	64.05	62.00	63.90	63.90	57,158
Aug 4, 2026	63.25	64.65	62.30	62.80	62.80	79,703
Aug 3, 2026	63.25	64.25	62.25	63.55	63.55	73,539
Jul 31, 2026	67.00	67.05	61.35	61.40	61.40	164,625
Jul 30, 2026	69.00	69.15	64.75	64.75	64.75	105,175
Jul 29, 2026	71.40	73.70	67.15	69.30	69.30	138,717
Jul 28, 2026	66.80	70.30	66.45	67.85	67.85	107,219
Jul 27, 2026	67.05	67.80	65.95	66.95	66.95	31,921
Jul 24, 2026	65.50	66.50	64.85	66.05	66.05	40,220
Jul 23, 2026	68.50	68.55	64.55	65.75	65.75	80,625
Jul 22, 2026	68.95	70.45	68.10	68.10	68.10	28,194
Jul 21, 2026	70.85	71.90	68.70	68.80	68.80	77,401
Jul 20, 2026	66.20	68.65	65.85	68.25	68.25	36,439
Jul 17, 2026	67.35	67.95	65.50	67.40	67.40	47,517
Jul 16, 2026	68.00	69.25	66.35	67.65	67.65	49,683
Jul 15, 2026	66.35	69.60	66.00	67.95	67.95	81,896
Jul 14, 2026	65.85	67.20	65.05	66.25	66.25	58,398
Jul 13, 2026	61.60	65.90	60.90	65.90	65.90	95,877
Jul 10, 2026	62.00	62.00	59.50	61.60	61.60	137,657
Jul 9, 2026	67.65	68.10	62.25	62.25	62.25	139,502
Jul 8, 2026	70.10	70.20	66.15	67.70	67.70	92,084
Jul 7, 2026	70.10	70.50	68.50	70.20	70.20	59,524
Jul 6, 2026	71.70	73.80	68.60	69.95	69.95	120,416
Jul 3, 2026	67.15	71.35	66.95	71.10	71.10	126,809
Jul 2, 2026	69.35	69.65	66.85	68.60	68.60	66,253
Jul 1, 2026	66.45	70.65	66.45	69.65	69.65	176,789
Jun 30, 2026	69.30	69.30	65.60	65.95	65.95	100,983
Jun 29, 2026	64.25	69.40	64.20	68.20	68.20	148,254
Jun 26, 2026	65.80	65.80	62.05	64.40	64.40	117,814
Jun 25, 2026	67.75	67.75	67.75	67.75	67.75	-
Jun 24, 2026	67.95	68.65	64.40	67.75	67.75	69,009
Jun 23, 2026	65.00	68.40	64.55	67.90	67.90	127,206
Jun 22, 2026	66.35	67.50	64.35	66.40	66.40	114,683
Jun 19, 2026	66.50	69.75	65.30	66.35	66.35	501,127
Jun 18, 2026	65.20	67.80	64.50	67.15	67.15	143,648
Jun 17, 2026	61.65	65.70	61.45	64.45	64.45	211,196
Jun 16, 2026	58.75	63.80	58.35	61.25	61.25	357,901
Jun 15, 2026	49.98	57.95	49.42	57.30	57.30	337,377
Jun 12, 2026	49.58	50.40	48.00	48.82	48.82	83,175
Jun 11, 2026	47.70	49.68	46.62	49.02	49.02	85,166
Jun 10, 2026	47.94	49.24	47.38	48.26	48.26	49,198
Jun 9, 2026	48.72	48.74	47.40	47.94	47.94	67,431
Jun 8, 2026	48.12	49.30	47.32	49.00	49.00	69,433
Jun 5, 2026	50.05	50.80	47.64	48.32	48.32	125,430
Jun 4, 2026	50.75	53.00	49.14	50.40	50.40	136,442
Jun 3, 2026	47.44	53.40	47.44	50.40	50.40	306,962
Jun 2, 2026	46.22	48.20	46.22	47.80	47.80	87,772
Jun 1, 2026	44.40	47.94	44.40	46.14	46.14	163,252
May 29, 2026	44.50	45.26	43.06	43.64	43.64	127,302
May 28, 2026	44.00	44.76	42.02	42.74	42.74	135,378
May 27, 2026	43.20	45.66	43.20	44.00	44.00	87,183
May 26, 2026	45.20	45.20	42.62	43.44	43.44	241,427
May 25, 2026	45.20	45.52	45.02	45.28	45.28	34,596
May 22, 2026	45.62	46.02	44.58	44.58	44.58	78,492
May 21, 2026	46.16	46.20	44.86	44.86	44.86	136,051
May 20, 2026	47.72	47.86	44.70	46.44	46.44	167,065
May 19, 2026	48.58	49.20	47.36	47.78	47.78	53,432
May 18, 2026	46.60	49.76	46.00	47.98	47.98	151,607
May 15, 2026	46.46	46.86	45.74	46.86	46.86	73,680
May 14, 2026	47.00	47.42	46.22	46.44	46.44	77,019
May 13, 2026	46.34	47.90	45.78	46.98	46.98	136,923
May 12, 2026	46.78	46.78	45.50	45.60	45.60	81,271
May 11, 2026	44.28	48.42	44.10	47.24	47.24	188,154
May 8, 2026	45.76	46.98	42.40	44.18	44.18	177,012
May 7, 2026	46.58	48.72	46.00	46.02	46.02	176,935
May 6, 2026	47.98	50.80	45.62	45.98	45.98	364,034
May 5, 2026	48.68	49.80	47.32	48.60	48.60	92,370
May 4, 2026	49.56	50.05	48.50	48.98	48.98	96,890
Apr 30, 2026	47.80	50.15	47.60	48.40	48.40	101,168
Apr 29, 2026	47.84	49.60	47.82	47.90	47.90	84,520
Apr 28, 2026	48.60	49.08	47.44	48.44	48.44	103,351
Apr 27, 2026	48.42	49.16	47.50	49.06	49.06	86,710
Apr 24, 2026	49.26	49.26	46.80	48.56	48.56	211,607
Apr 23, 2026	52.00	52.20	49.66	49.72	49.72	139,588
Apr 22, 2026	53.00	53.65	51.80	52.05	52.05	129,299
Apr 21, 2026	50.20	53.35	50.15	51.70	51.70	157,928
Apr 20, 2026	48.70	50.00	48.00	49.72	49.72	109,675
Apr 17, 2026	49.10	50.65	48.00	50.50	50.50	213,683
Apr 16, 2026	46.00	49.80	45.60	48.94	48.94	336,843
Apr 15, 2026	42.52	45.60	42.10	44.70	44.70	195,417
Apr 14, 2026	40.02	42.84	40.00	42.46	42.46	140,125
Apr 13, 2026	39.38	40.30	38.52	40.00	40.00	133,556
Apr 10, 2026	40.64	40.80	39.12	39.68	39.68	99,802
Apr 9, 2026	39.26	40.60	37.86	40.06	40.06	169,954
Apr 8, 2026	39.44	41.42	38.54	38.88	38.88	376,047
Apr 7, 2026	38.00	38.00	35.72	35.72	35.72	124,706
Apr 2, 2026	36.50	37.66	36.26	37.22	37.22	69,950
Apr 1, 2026	38.90	39.26	35.76	37.14	37.14	220,133
Mar 31, 2026	34.24	38.06	34.24	37.24	37.24	311,036
Mar 30, 2026	30.20	33.26	30.20	33.26	33.26	177,964
Mar 27, 2026	31.70	32.20	30.54	30.86	30.86	124,115
Mar 26, 2026	32.24	32.86	31.26	31.82	31.82	146,351
Mar 25, 2026	32.40	33.98	32.00	32.54	32.54	168,223
Mar 24, 2026	32.56	32.90	31.40	32.16	32.16	144,715
Mar 23, 2026	32.00	33.10	30.82	32.32	32.32	358,429
Mar 20, 2026	34.52	35.58	33.24	33.24	33.24	260,825
Mar 19, 2026	37.10	37.10	33.98	34.50	34.50	380,329
Mar 18, 2026	40.80	40.80	37.60	37.62	37.62	271,739
Mar 17, 2026	39.32	41.38	39.00	40.74	40.74	136,268
Mar 16, 2026	40.64	40.64	39.14	39.30	39.30	123,223
Mar 13, 2026	41.10	41.42	39.88	40.14	40.14	154,796
Mar 12, 2026	41.30	41.74	40.38	41.74	41.74	108,359
Mar 11, 2026	42.50	42.50	41.24	41.24	41.24	110,397
Mar 10, 2026	42.72	42.76	41.40	42.36	42.36	185,751
Mar 9, 2026	41.70	42.06	39.40	42.06	42.06	661,061
Mar 6, 2026	45.10	45.54	42.08	42.08	42.08	318,252
Mar 5, 2026	47.14	47.30	44.20	44.20	44.20	334,546
Mar 4, 2026	55.00	55.00	45.92	47.00	47.00	900,027
Mar 3, 2026	59.00	60.50	57.40	59.50	59.50	61,296
Mar 2, 2026	57.50	61.15	57.10	59.40	59.40	103,449
Feb 27, 2026	60.30	61.45	59.70	60.65	60.65	69,574
Feb 26, 2026	60.15	61.70	59.60	60.55	60.55	63,642
Feb 25, 2026	60.05	60.85	59.20	60.00	60.00	151,815
Feb 24, 2026	65.10	65.15	61.45	61.45	61.45	108,312
Feb 23, 2026	64.00	65.95	63.50	65.45	65.45	36,521
Feb 20, 2026	66.20	66.45	64.15	64.55	64.55	72,743
Feb 19, 2026	67.60	68.15	66.10	66.30	66.30	46,971
Feb 18, 2026	70.35	71.00	66.90	66.95	66.95	77,430
Feb 17, 2026	70.00	71.10	68.90	69.30	69.30	40,977
Feb 16, 2026	68.75	70.40	67.65	70.40	70.40	52,146
Feb 13, 2026	68.40	68.70	66.20	68.70	68.70	69,458
Feb 12, 2026	66.55	69.00	65.70	68.35	68.35	98,440
Feb 11, 2026	66.65	67.35	63.70	66.40	66.40	68,605
Feb 10, 2026	66.30	67.65	64.00	66.70	66.70	47,230
Feb 9, 2026	64.00	66.20	63.40	66.20	66.20	62,626
Feb 6, 2026	68.30	68.80	64.65	64.65	64.65	85,323
Feb 5, 2026	64.05	69.05	63.95	69.05	69.05	158,924
Feb 4, 2026	59.90	64.45	59.50	64.45	64.45	87,271
Feb 3, 2026	60.95	61.05	59.50	59.85	59.85	72,337
Feb 2, 2026	62.50	62.50	60.35	60.35	60.35	65,462
Jan 30, 2026	59.90	64.85	59.65	62.55	62.55	130,889
Jan 29, 2026	60.30	61.20	58.85	59.75	59.75	103,440
Jan 28, 2026	58.45	60.65	57.30	60.65	60.65	101,760
Jan 27, 2026	59.15	59.15	57.45	58.65	58.65	43,393
Jan 26, 2026	59.55	60.15	57.70	58.50	58.50	46,555
Jan 23, 2026	60.05	60.50	57.75	59.10	59.10	122,331
Jan 22, 2026	60.00	61.55	58.90	60.10	60.10	135,607
Jan 21, 2026	60.90	60.90	55.80	58.50	58.50	250,348
Jan 20, 2026	62.50	62.75	60.10	60.55	60.55	125,001
Jan 19, 2026	62.90	63.85	62.00	62.60	62.60	88,102
Jan 16, 2026	64.70	65.50	62.60	64.55	64.55	273,336
Jan 15, 2026	67.20	68.25	65.15	65.15	65.15	110,597
Jan 14, 2026	67.60	67.90	65.85	66.55	66.55	106,500
Jan 13, 2026	66.60	69.30	66.35	66.75	66.75	156,381
Jan 12, 2026	66.50	67.70	65.40	66.45	66.45	148,433
Jan 9, 2026	66.00	66.85	65.15	65.70	65.70	81,638
Jan 8, 2026	67.00	67.40	64.60	66.00	66.00	140,565
Jan 7, 2026	68.00	68.00	64.60	66.90	66.90	446,360
Jan 6, 2026	68.85	73.25	67.30	71.50	71.50	119,520
Jan 5, 2026	67.50	69.05	65.15	69.05	69.05	119,984
Jan 2, 2026	66.50	69.75	66.05	66.05	66.05	89,571
Dec 30, 2025	66.10	66.15	64.80	65.10	65.10	57,467
Dec 29, 2025	65.00	66.90	64.75	66.65	66.65	69,458
Dec 23, 2025	65.65	66.10	64.30	64.75	64.75	50,695
Dec 22, 2025	66.10	66.30	62.95	65.00	65.00	90,611
Dec 19, 2025	64.85	66.30	63.55	66.00	66.00	164,877
Dec 18, 2025	63.60	66.25	63.60	65.30	65.30	85,147
Dec 17, 2025	62.75	64.55	61.05	63.45	63.45	117,055
Dec 16, 2025	61.50	64.85	60.80	62.70	62.70	117,058
Dec 15, 2025	62.85	64.20	60.20	61.60	61.60	121,747
Dec 12, 2025	63.00	64.00	62.35	62.65	62.65	55,861
Dec 11, 2025	62.50	63.35	61.25	62.55	62.55	57,852
Dec 10, 2025	62.45	63.20	60.90	62.70	62.70	49,927
Dec 9, 2025	60.50	63.20	60.50	62.50	62.50	63,803
Dec 8, 2025	62.50	62.70	60.65	61.55	61.55	64,493
Dec 5, 2025	62.70	64.10	61.90	62.10	62.10	65,123
Dec 4, 2025	62.25	63.70	60.45	62.25	62.25	68,811
Dec 3, 2025	63.45	64.45	62.25	62.80	62.80	49,585
Dec 2, 2025	64.65	64.85	63.10	63.50	63.50	41,565
Dec 1, 2025	65.30	65.60	63.65	64.70	64.70	51,004
Nov 28, 2025	64.80	65.65	64.45	65.45	65.45	37,997
Nov 27, 2025	63.60	65.20	62.85	64.80	64.80	66,210
Nov 26, 2025	63.20	63.80	60.55	62.50	62.50	64,306
Nov 25, 2025	60.65	63.20	60.30	62.70	62.70	78,692
Nov 24, 2025	60.90	61.20	59.45	60.50	60.50	111,803
Nov 21, 2025	60.85	61.50	59.65	60.05	60.05	72,916
Nov 20, 2025	62.75	63.25	61.70	61.75	61.75	61,362
Nov 19, 2025	62.05	64.20	60.50	62.35	62.35	68,936
Nov 18, 2025	61.60	62.10	59.95	60.10	60.10	64,299
Nov 17, 2025	62.00	62.70	61.10	62.30	62.30	53,825
Nov 14, 2025	63.45	64.30	60.85	61.95	61.95	79,620
Nov 13, 2025	64.70	66.25	63.25	63.25	63.25	52,040
Nov 12, 2025	65.20	66.95	63.90	64.40	64.40	76,136
Nov 11, 2025	66.05	67.95	63.00	64.90	64.90	179,595
Nov 10, 2025	63.40	63.75	60.65	60.65	60.65	110,540
Nov 7, 2025	61.50	63.10	60.90	61.15	61.15	89,814
Nov 6, 2025	64.55	64.65	61.75	61.75	61.75	104,774
Nov 5, 2025	64.60	64.60	60.15	63.70	63.70	273,276
Nov 4, 2025	65.05	65.65	63.05	64.80	64.80	283,708
Nov 3, 2025	71.35	71.35	67.00	67.00	67.00	204,288
Oct 31, 2025	72.50	74.20	71.05	71.05	71.05	122,267
Oct 30, 2025	77.00	77.50	71.50	71.80	71.80	230,975

Mobilize your Website

View Site in Mobile | Classic

Share by: