Dedicare AB (publ) (FRA:CL6)
Germany
· Delayed Price · Currency is EUR 3.830
-0.005 (-0.13%)
Last updated: Dec 4, 2025, 8:07 AM CET
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.57% | - |
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Dec 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.72% | - |
| Dec 2, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -2.58% | - |
| Dec 1, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | - | - |
| Nov 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.90% | - |
| Nov 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.88% | - |
| Nov 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.45% | - |
| Nov 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | - |
| Nov 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.17% | - |
| Nov 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Nov 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Nov 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Nov 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.59% | - |
| Nov 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.37% | - |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Nov 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | - |
| Nov 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.50% | - |
| Nov 7, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.88% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Nov 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.11% | - |
| Nov 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.86% | - |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | - |
| Oct 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.82% | - |
| Oct 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.35% | - |
| Oct 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.12% | - |
| Oct 28, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.61% | - |
| Oct 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.85% | - |
| Oct 23, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Oct 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Oct 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.61% | - |
| Oct 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.99% | - |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.10% | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.23% | - |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.78% | - |
| Oct 13, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | - |
| Oct 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.69% | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.12% | - |
| Oct 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.34% | - |
| Oct 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.56% | - |
| Oct 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.99% | - |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.14% | - |
| Oct 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | - |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.59% | - |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | - |
| Sep 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.09% | - |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.85% | - |
| Sep 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.40% | - |
| Sep 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.39% | - |
| Sep 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Sep 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| Sep 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.38% | - |
| Sep 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.76% | - |
| Sep 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Sep 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.75% | - |
| Sep 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.63% | - |
| Sep 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Sep 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.22% | - |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.87% | - |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Sep 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Sep 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.15% | - |
| Sep 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.12% | - |
| Sep 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| Sep 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Aug 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | - |
| Aug 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | - |
| Aug 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.11% | - |
| Aug 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.09% | - |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.36% | - |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Aug 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Aug 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.35% | - |
| Aug 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.05% | - |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.58% | - |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.78% | - |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Aug 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.12% | - |
| Aug 11, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 0.73% | - |
| Aug 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.84% | - |
| Aug 7, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.34% | - |
| Aug 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.18% | - |
| Aug 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.62% | - |
| Aug 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.37% | - |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | - |
| Jul 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.63% | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.38% | - |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.40% | - |
| Jul 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.95% | - |
| Jul 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.18% | - |
| Jul 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.20% | - |
| Jul 23, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -2.34% | 1,950 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.39% | - |
| Jul 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |