Redcare Pharmacy N.V.

272

224

62.80

Date Time Volume Order Volume Price
16/12/2025 15:23:21.783 80   62.80
      80 62.80
      80 62.80
16/12/2025 15:21:54.153 100   62.80
      100 62.80
      100 62.80
16/12/2025 15:19:03.445 75   62.80
      75 62.80
      75 62.80
16/12/2025 15:18:53.660 100   62.80
      100 62.80
      100 62.80
16/12/2025 15:18:47.911 50   62.85
      50 62.85
      50 62.85
16/12/2025 15:18:16.700 100   62.80
      100 62.80
      100 62.80
16/12/2025 15:15:55.517 5   62.85
      5 62.85
      5 62.85
16/12/2025 15:15:11.913 100   62.80
      100 62.80
      100 62.80
16/12/2025 15:11:34.488 65   62.70
      65 62.70
      65 62.70
16/12/2025 15:11:27.931 100   62.70
      100 62.70
      100 62.70
16/12/2025 15:11:27.619 40   62.80
      40 62.80
      40 62.80
16/12/2025 15:11:04.505 160   62.80
      160 62.80
      160 62.80
16/12/2025 15:08:11.818 200   62.65
      200 62.65
      200 62.65
16/12/2025 15:07:26.451 150   62.55
      150 62.55
      150 62.55
16/12/2025 15:05:38.252 22   62.45
      22 62.45
      22 62.45
16/12/2025 15:04:26.966 50   62.55
      50 62.55
      50 62.55
16/12/2025 14:59:31.969 10   62.55
      10 62.55
      10 62.55
16/12/2025 14:45:04.734 44   63.30
      44 63.30
      44 63.30
16/12/2025 14:40:48.745 100   63.50
      100 63.50
      100 63.50
16/12/2025 14:40:38.555 100   63.60
      100 63.60
      100 63.60
16/12/2025 14:39:52.373 100   63.65
      100 63.65
      100 63.65
16/12/2025 14:31:32.324 27   63.60
      27 63.60
      27 63.60
16/12/2025 14:30:26.342 150   63.75
      150 63.75
      150 63.75
16/12/2025 14:28:19.920 15   63.90
      15 63.90
      15 63.90
16/12/2025 14:22:28.412 15   63.60
      15 63.60
      15 63.60
16/12/2025 14:19:04.945 22   63.60
      22 63.60
      22 63.60
16/12/2025 14:18:40.684 1   64.00
      1 64.00
      1 64.00
16/12/2025 14:18:23.557 1   63.70
      1 63.70
      1 63.70
16/12/2025 14:17:17.622 100   64.00
      100 64.00
      100 64.00
16/12/2025 14:14:53.404 3   64.00
      3 64.00
      3 64.00
16/12/2025 14:07:46.104 15   64.15
      15 64.15
      15 64.15
16/12/2025 14:07:10.576 150   64.05
      150 64.05
      150 64.05
16/12/2025 14:07:07.495 312   64.05
      312 64.05
      312 64.05
16/12/2025 14:06:04.818 160   64.15
      160 64.15
      160 64.15
16/12/2025 14:06:04.718 46   64.15
      46 64.15
      46 64.15
16/12/2025 14:04:55.085 147   64.30
      147 64.30
      147 64.30
16/12/2025 14:04:32.573 50   64.30
      50 64.30
      50 64.30
16/12/2025 14:00:46.788 25   64.85
      25 64.85
      5 64.85
      20 64.85
16/12/2025 14:00:25.429 33   64.50
      33 64.50
      33 64.50
16/12/2025 14:00:25.349 365   64.50
      365 64.50
      35 64.50
      160 64.50
      170 64.50
16/12/2025 13:59:02.114 20   64.45
      20 64.45
      20 64.45
16/12/2025 13:57:05.625 20   64.45
      20 64.45
      20 64.45
16/12/2025 13:56:57.769 50   64.30
      50 64.30
      50 64.30
16/12/2025 13:55:45.494 41   64.30
      41 64.30
      41 64.30
16/12/2025 13:53:25.286 11   64.30
      11 64.30
      11 64.30
16/12/2025 13:52:48.924 30   64.30
      30 64.30
      30 64.30
16/12/2025 13:52:42.063 290   64.30
      290 64.30
      290 64.30
16/12/2025 13:50:29.160 200   64.30
      200 64.30
      200 64.30
16/12/2025 13:48:32.801 1 856   64.40
      15 64.40
      1 756 64.40
      1 841 64.40
      100 64.40
16/12/2025 13:48:17.931 160   64.40
      160 64.40
      160 64.40
16/12/2025 13:47:54.764 80   64.45
      80 64.45
      80 64.45
16/12/2025 13:43:41.734 30   64.45
      30 64.45
      30 64.45
16/12/2025 13:43:17.047 40   64.30
      40 64.30
      40 64.30
16/12/2025 13:43:06.125 160   64.30
      160 64.30
      160 64.30
16/12/2025 13:42:32.396 2 000   64.25
      2 000 64.25
      2 000 64.25
16/12/2025 13:42:22.793 80   64.45
      80 64.45
      80 64.45
16/12/2025 13:40:15.199 160   64.45
      160 64.45
      160 64.45
16/12/2025 13:37:19.655 5   64.45
      5 64.45
      5 64.45
16/12/2025 13:35:34.842 70   64.20
      70 64.20
      70 64.20
16/12/2025 13:34:20.482 170   64.20
      170 64.20
      170 64.20
16/12/2025 13:33:40.276 160   64.20
      160 64.20
      160 64.20
16/12/2025 13:31:46.966 30   64.00
      30 64.00
      30 64.00
16/12/2025 13:29:27.471 142   64.15
      142 64.15
      142 64.15
16/12/2025 13:29:05.267 10   64.00
      10 64.00
      10 64.00
16/12/2025 13:28:43.832 4   63.95
      4 63.95
      4 63.95
16/12/2025 13:18:38.940 20   63.70
      20 63.70
      20 63.70
16/12/2025 12:59:44.677 150   63.95
      150 63.95
      150 63.95
16/12/2025 12:53:33.204 5   64.00
      5 64.00
      5 64.00
16/12/2025 12:52:47.691 50   64.00
      50 64.00
      50 64.00
16/12/2025 12:40:34.542 30   63.95
      30 63.95
      30 63.95
16/12/2025 12:40:10.599 40   64.15
      40 64.15
      40 64.15
16/12/2025 12:37:34.045 12   64.10
      12 64.10
      12 64.10
16/12/2025 12:35:01.874 160   64.15
      160 64.15
      160 64.15
16/12/2025 12:33:52.384 90   64.05
      90 64.05
      90 64.05
16/12/2025 12:30:44.524 28   64.00
      28 64.00
      28 64.00
16/12/2025 12:30:44.078 190   64.00
      65 64.00
      40 64.00
      190 64.00
      10 64.00
      70 64.00
      5 64.00
16/12/2025 12:30:42.104 160   64.00
      160 64.00
      160 64.00
16/12/2025 12:30:41.881 160   64.00
      160 64.00
      160 64.00
16/12/2025 12:30:40.247 160   64.00
      160 64.00
      160 64.00
16/12/2025 12:30:37.336 170   64.00
      170 64.00
      170 64.00
16/12/2025 12:30:09.632 12   63.90
      12 63.90
      12 63.90
16/12/2025 12:28:17.824 240   63.90
      240 63.90
      240 63.90
16/12/2025 12:27:39.101 40   63.90
      40 63.90
      40 63.90
16/12/2025 12:25:36.048 210   63.95
      210 63.95
      210 63.95
16/12/2025 12:18:58.465 65   64.00
      65 64.00
      65 64.00
16/12/2025 12:18:54.852 40   63.95
      40 63.95
      40 63.95
16/12/2025 12:18:54.767 160   63.95
      160 63.95
      160 63.95
16/12/2025 12:18:36.026 62   64.00
      62 64.00
      62 64.00
16/12/2025 12:18:34.947 65   64.00
      65 64.00
      65 64.00
16/12/2025 12:18:10.476 65   64.00
      65 64.00
      65 64.00
16/12/2025 12:17:55.612 65   64.00
      65 64.00
      65 64.00
16/12/2025 12:17:41.699 160   64.00
      160 64.00
      160 64.00
16/12/2025 12:16:32.590 80   64.00
      80 64.00
      80 64.00
16/12/2025 12:14:41.242 80   64.00
      80 64.00
      80 64.00
16/12/2025 12:13:57.099 80   64.00
      80 64.00
      80 64.00
16/12/2025 12:13:05.312 80   64.00
      80 64.00
      80 64.00
16/12/2025 12:12:34.192 250   63.95
      250 63.95
      110 63.95
      140 63.95
16/12/2025 12:12:34.094 13   63.90
      13 63.90
      13 63.90
16/12/2025 12:12:33.776 210   63.90
      210 63.90
      210 63.90
16/12/2025 12:12:30.471 210   63.90
      17 63.90
      210 63.90
      193 63.90
16/12/2025 12:12:29.717 210   63.90
      210 63.90
      210 63.90
16/12/2025 12:12:26.646 210   63.90
      210 63.90
      210 63.90
16/12/2025 12:07:48.158 160   63.90
      160 63.90
      160 63.90
16/12/2025 12:07:48.100 100   63.85
      100 63.85
      100 63.85
16/12/2025 12:02:27.008 1   63.85
      1 63.85
      1 63.85
16/12/2025 12:00:51.135 160   63.85
      160 63.85
      160 63.85
16/12/2025 11:58:53.886 100   63.85
      100 63.85
      100 63.85
16/12/2025 11:55:49.080 8   63.85
      8 63.85
      8 63.85
16/12/2025 11:54:00.979 80   63.85
      80 63.85
      80 63.85
16/12/2025 11:53:57.981 150   63.85
      150 63.85
      150 63.85
16/12/2025 11:52:53.866 160   63.85
      160 63.85
      160 63.85
16/12/2025 11:51:24.471 12   63.85
      12 63.85
      12 63.85
16/12/2025 11:49:47.553 160   63.85
      160 63.85
      160 63.85
16/12/2025 11:47:25.318 843   63.70
      840 63.70
      843 63.70
      3 63.70
16/12/2025 11:46:48.720 160   63.85
      160 63.85
      160 63.85
16/12/2025 11:46:34.418 1   63.90
      1 63.90
      1 63.90
16/12/2025 11:46:12.360 110   63.90
      110 63.90
      110 63.90
16/12/2025 11:45:36.181 100   63.75
      100 63.75
      100 63.75
16/12/2025 11:45:23.309 80   63.70
      80 63.70
      80 63.70
16/12/2025 11:44:00.130 80   63.70
      80 63.70
      80 63.70
16/12/2025 11:43:57.537 79   63.70
      79 63.70
      79 63.70
16/12/2025 11:43:03.221 100   63.70
      100 63.70
      100 63.70
16/12/2025 11:36:48.790 200   63.50
      200 63.50
      200 63.50
16/12/2025 11:36:48.729 65   63.50
      65 63.50
      65 63.50
16/12/2025 11:32:19.434 23   63.90
      23 63.90
      23 63.90
16/12/2025 11:31:49.906 110   63.90
      110 63.90
      110 63.90
16/12/2025 11:31:13.026 6   63.80
      6 63.80
      6 63.80
16/12/2025 11:31:03.442 70   63.80
      70 63.80
      70 63.80
16/12/2025 11:31:03.405 100   63.80
      100 63.80
      100 63.80
16/12/2025 11:30:48.077 40   63.75
      40 63.75
      40 63.75
16/12/2025 11:30:48.025 160   63.75
      160 63.75
      160 63.75
16/12/2025 11:29:50.769 80   63.70
      80 63.70
      80 63.70
16/12/2025 11:26:44.718 50   63.70
      50 63.70
      50 63.70
16/12/2025 11:23:30.465 160   63.75
      160 63.75
      160 63.75
16/12/2025 11:21:27.517 85   63.50
      85 63.50
      85 63.50
16/12/2025 11:21:27.425 85   63.45
      85 63.45
      85 63.45
16/12/2025 11:19:53.199 80   63.45
      80 63.45
      80 63.45
16/12/2025 11:18:33.615 160   63.50
      160 63.50
      160 63.50
16/12/2025 11:17:52.498 140   63.50
      140 63.50
      35 63.50
      105 63.50
16/12/2025 11:17:18.716 190   63.50
      190 63.50
      190 63.50
16/12/2025 11:15:44.309 270   63.55
      270 63.55
      270 63.55
16/12/2025 11:15:31.046 1   63.70
      1 63.70
      1 63.70
16/12/2025 11:12:02.098 50   63.70
      50 63.70
      50 63.70
16/12/2025 11:08:47.292 250   63.95
      230 63.95
      20 63.95
      250 63.95
16/12/2025 11:07:53.683 46   63.70
      46 63.70
      46 63.70
16/12/2025 11:04:13.757 40   63.50
      40 63.50
      40 63.50
16/12/2025 11:02:20.092 42   63.50
      42 63.50
      42 63.50
16/12/2025 11:02:18.733 160   63.50
      60 63.50
      160 63.50
      100 63.50
16/12/2025 11:01:32.855 160   63.50
      160 63.50
      160 63.50
16/12/2025 11:01:09.882 60   63.45
      60 63.45
      60 63.45
16/12/2025 11:00:51.729 100   63.45
      100 63.45
      100 63.45
16/12/2025 11:00:00.853 80   63.45
      80 63.45
      80 63.45
16/12/2025 10:59:47.676 24   63.45
      24 63.45
      24 63.45
16/12/2025 10:59:39.459 80   63.45
      80 63.45
      80 63.45
16/12/2025 10:59:14.636 200   63.45
      200 63.45
      200 63.45
16/12/2025 10:58:51.748 50   63.35
      50 63.35
      50 63.35
16/12/2025 10:56:32.292 32   63.45
      32 63.45
      32 63.45
16/12/2025 10:56:20.158 150   63.65
      150 63.65
      150 63.65
16/12/2025 10:54:07.936 65   63.50
      65 63.50
      65 63.50
16/12/2025 10:54:02.549 70   63.50
      70 63.50
      70 63.50
16/12/2025 10:53:41.411 30   63.50
      30 63.50
      30 63.50
16/12/2025 10:52:32.087 80   63.50
      80 63.50
      80 63.50
16/12/2025 10:52:01.883 20   63.50
      20 63.50
      20 63.50
16/12/2025 10:49:48.715 15   63.50
      15 63.50
      15 63.50
16/12/2025 10:49:46.840 160   63.50
      160 63.50
      160 63.50
16/12/2025 10:49:46.700 300   63.50
      10 63.50
      25 63.50
      125 63.50
      60 63.50
      80 63.50
      300 63.50
16/12/2025 10:48:42.812 160   62.75
      20 62.75
      160 62.75
      140 62.75
16/12/2025 10:48:42.729 30   62.70
      30 62.70
      30 62.70
16/12/2025 10:45:26.207 10   62.70
      10 62.70
      10 62.70
16/12/2025 10:39:48.588 20   62.60
      20 62.60
      20 62.60
16/12/2025 10:36:08.018 4   62.60
      4 62.60
      4 62.60
16/12/2025 10:36:06.953 100   62.35
      100 62.35
      100 62.35
16/12/2025 10:33:50.898 2   62.80
      2 62.80
      2 62.80
16/12/2025 10:32:24.869 67   62.50
      67 62.50
      67 62.50
16/12/2025 10:32:24.287 60   62.40
      60 62.40
      60 62.40
16/12/2025 10:28:59.636 50   62.40
      50 62.40
      50 62.40
16/12/2025 10:28:12.727 50   62.40
      50 62.40
      50 62.40
16/12/2025 10:22:02.724 23   62.30
      23 62.30
      23 62.30
16/12/2025 10:17:48.974 50   62.30
      50 62.30
      50 62.30
16/12/2025 10:14:22.046 100   62.20
      100 62.20
      100 62.20
16/12/2025 10:12:28.956 20   62.10
      20 62.10
      20 62.10
16/12/2025 10:11:23.094 15   62.15
      15 62.15
      15 62.15
16/12/2025 10:06:54.561 100   62.15
      100 62.15
      100 62.15
16/12/2025 10:06:22.463 29   62.00
      10 62.00
      19 62.00
      29 62.00
16/12/2025 10:06:17.648 300   61.85
      300 61.85
      300 61.85
16/12/2025 10:06:17.609 40   61.80
      40 61.80
      40 61.80
16/12/2025 10:06:17.556 90   61.70
      90 61.70
      90 61.70
16/12/2025 10:05:38.828 150   61.50
      150 61.50
      150 61.50
16/12/2025 10:03:09.696 90   61.65
      90 61.65
      90 61.65
16/12/2025 10:00:06.456 90   61.65
      90 61.65
      90 61.65
16/12/2025 09:59:08.301 90   61.65
      90 61.65
      90 61.65
16/12/2025 09:57:40.615 90   61.65
      90 61.65
      90 61.65
16/12/2025 09:57:12.566 172   61.65
      82 61.65
      172 61.65
      90 61.65
16/12/2025 09:47:08.716 66   61.40
      66 61.40
      66 61.40
16/12/2025 09:44:27.278 76   61.65
      76 61.65
      76 61.65
16/12/2025 09:44:00.480 174   61.65
      132 61.65
      174 61.65
      42 61.65
16/12/2025 09:43:19.569 100   61.45
      100 61.45
      100 61.45
16/12/2025 09:34:38.480 50   61.00
      50 61.00
      50 61.00
16/12/2025 09:34:01.070 80   60.90
      80 60.90
      80 60.90
16/12/2025 09:33:56.829 33   61.15
      33 61.15
      33 61.15
16/12/2025 09:30:52.921 41   61.00
      41 61.00
      41 61.00
16/12/2025 09:17:01.126 40   61.15
      40 61.15
      40 61.15
16/12/2025 09:16:01.874 5   61.15
      5 61.15
      5 61.15
16/12/2025 09:12:26.811 250   61.00
      120 61.00
      130 61.00
      250 61.00
16/12/2025 09:12:05.231 170   61.05
      170 61.05
      170 61.05
16/12/2025 09:09:02.198 270   61.00
      270 61.00
      270 61.00
16/12/2025 09:08:56.720 240   61.05
      240 61.05
      240 61.05
16/12/2025 09:08:52.697 240   61.05
      240 61.05
      240 61.05
16/12/2025 09:02:49.639 90   61.55
      90 61.55
      90 61.55
16/12/2025 09:02:06.025 93   61.55
      93 61.55
      93 61.55
16/12/2025 09:01:29.850 170   61.55
      170 61.55
      170 61.55
16/12/2025 09:01:15.518 170   61.55
      33 61.55
      170 61.55
      137 61.55
16/12/2025 08:45:35.924 60   61.05
      36 61.05
      24 61.05
      60 61.05
16/12/2025 08:40:04.786 20   61.05
      20 61.05
      20 61.05
16/12/2025 08:32:21.345 10   61.45
      10 61.45
      10 61.45
16/12/2025 08:11:14.809 30   61.05
      30 61.05
      30 61.05
16/12/2025 08:03:38.740 8   61.05
      8 61.05
      8 61.05
16/12/2025 08:00:41.682 1   61.05
      1 61.05
      1 61.05
16/12/2025 07:56:25.400 57   61.05
      57 61.05
      57 61.05
16/12/2025 07:54:10.590 25   61.05
      25 61.05
      25 61.05
16/12/2025 07:38:12.883 42   61.15
      42 61.15
      33 61.15
      9 61.15
16/12/2025 07:31:26.279 55   61.45
      55 61.45
      55 61.45
16/12/2025 07:30:09.213 150   61.45
      150 61.45
      150 61.45
16/12/2025 07:30:09.114 260   61.45
      20 61.45
      50 61.45
      2 61.45
      152 61.45
      30 61.45
      6 61.45
      160 61.45
      100 61.45
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)