Redcare Pharmacy N.V.

312

270

64.85

Date Time Volume Order Volume Price
18/12/2025 21:56:16.227 10   64.85
      10 64.85
      10 64.85
18/12/2025 21:55:03.374 20   64.85
      20 64.85
      20 64.85
18/12/2025 21:52:02.391 20   64.85
      20 64.85
      20 64.85
18/12/2025 21:23:42.438 16   65.10
      12 65.10
      16 65.10
      4 65.10
18/12/2025 20:15:09.886 150   64.85
      78 64.85
      12 64.85
      150 64.85
      20 64.85
      40 64.85
18/12/2025 19:08:13.863 3   65.50
      3 65.50
      3 65.50
18/12/2025 18:21:36.631 1   65.50
      1 65.50
      1 65.50
18/12/2025 18:20:58.583 1   64.85
      1 64.85
      1 64.85
18/12/2025 18:17:05.891 4   64.95
      4 64.95
      4 64.95
18/12/2025 17:52:04.101 45   65.65
      45 65.65
      45 65.65
18/12/2025 17:42:27.059 100   65.30
      75 65.30
      100 65.30
      25 65.30
18/12/2025 17:36:23.975 20   65.25
      20 65.25
      20 65.25
18/12/2025 17:29:45.926 60   65.50
      60 65.50
      60 65.50
18/12/2025 17:26:49.474 50   65.60
      50 65.60
      50 65.60
18/12/2025 17:24:00.180 53   65.45
      53 65.45
      53 65.45
18/12/2025 17:20:56.983 8   65.55
      8 65.55
      8 65.55
18/12/2025 17:19:55.400 160   65.50
      160 65.50
      160 65.50
18/12/2025 17:13:04.792 20   65.55
      20 65.55
      20 65.55
18/12/2025 17:12:28.345 50   65.55
      50 65.55
      50 65.55
18/12/2025 17:06:31.400 75   65.70
      75 65.70
      75 65.70
18/12/2025 17:06:23.149 50   65.70
      50 65.70
      50 65.70
18/12/2025 17:05:34.419 680   65.90
      680 65.90
      680 65.90
18/12/2025 17:05:25.519 160   65.90
      160 65.90
      160 65.90
18/12/2025 17:05:07.800 160   65.90
      160 65.90
      160 65.90
18/12/2025 17:04:22.269 30   65.85
      30 65.85
      30 65.85
18/12/2025 17:02:19.385 80   65.80
      10 65.80
      20 65.80
      80 65.80
      50 65.80
18/12/2025 16:58:24.604 22   65.65
      22 65.65
      22 65.65
18/12/2025 16:58:24.499 160   65.65
      160 65.65
      160 65.65
18/12/2025 16:58:12.900 30   65.60
      30 65.60
      30 65.60
18/12/2025 16:57:47.754 65   65.60
      65 65.60
      65 65.60
18/12/2025 16:54:50.935 20   65.55
      20 65.55
      20 65.55
18/12/2025 16:50:43.401 100   65.55
      100 65.55
      100 65.55
18/12/2025 16:49:50.072 160   65.55
      160 65.55
      160 65.55
18/12/2025 16:48:20.369 51   65.55
      51 65.55
      51 65.55
18/12/2025 16:48:17.186 349   65.55
      189 65.55
      160 65.55
      349 65.55
18/12/2025 16:45:11.014 56   65.55
      56 65.55
      56 65.55
18/12/2025 16:36:54.976 106   65.55
      106 65.55
      50 65.55
      56 65.55
18/12/2025 16:33:08.888 90   65.45
      90 65.45
      90 65.45
18/12/2025 16:28:14.169 57   65.20
      57 65.20
      57 65.20
18/12/2025 16:27:36.146 66   65.40
      1 65.40
      66 65.40
      65 65.40
18/12/2025 16:23:28.058 80   65.25
      80 65.25
      80 65.25
18/12/2025 16:22:12.231 65   65.50
      65 65.50
      65 65.50
18/12/2025 16:22:11.760 63   65.30
      63 65.30
      63 65.30
18/12/2025 16:18:34.315 50   65.40
      50 65.40
      50 65.40
18/12/2025 16:17:15.924 65   65.20
      65 65.20
      65 65.20
18/12/2025 16:15:54.407 100   65.20
      100 65.20
      100 65.20
18/12/2025 16:14:25.114 5   65.15
      5 65.15
      5 65.15
18/12/2025 16:14:14.337 75   65.00
      75 65.00
      75 65.00
18/12/2025 16:13:45.341 16   65.00
      16 65.00
      16 65.00
18/12/2025 16:00:28.282 25   64.95
      25 64.95
      25 64.95
18/12/2025 15:59:12.055 195   64.85
      195 64.85
      195 64.85
18/12/2025 15:55:03.432 70   64.80
      70 64.80
      70 64.80
18/12/2025 15:54:17.457 160   64.85
      160 64.85
      160 64.85
18/12/2025 15:53:20.485 370   64.65
      370 64.65
      370 64.65
18/12/2025 15:52:43.233 330   64.65
      330 64.65
      330 64.65
18/12/2025 15:43:36.761 30   64.70
      30 64.70
      30 64.70
18/12/2025 15:36:15.629 1   64.95
      1 64.95
      1 64.95
18/12/2025 15:29:08.034 50   64.40
      50 64.40
      50 64.40
18/12/2025 15:27:08.202 35   64.35
      35 64.35
      35 64.35
18/12/2025 15:27:07.256 160   64.35
      160 64.35
      160 64.35
18/12/2025 14:50:19.267 5   64.40
      5 64.40
      5 64.40
18/12/2025 14:48:06.611 67   64.55
      67 64.55
      67 64.55
18/12/2025 14:39:47.077 100   64.80
      100 64.80
      100 64.80
18/12/2025 14:32:52.425 30   64.50
      30 64.50
      30 64.50
18/12/2025 14:32:42.211 160   64.50
      160 64.50
      160 64.50
18/12/2025 14:32:30.508 240   64.30
      240 64.30
      240 64.30
18/12/2025 14:27:35.014 87   64.15
      87 64.15
      87 64.15
18/12/2025 14:23:02.982 160   64.20
      160 64.20
      160 64.20
18/12/2025 14:22:58.148 75   64.15
      75 64.15
      75 64.15
18/12/2025 14:19:53.820 5   64.25
      5 64.25
      5 64.25
18/12/2025 14:17:12.813 160   64.10
      160 64.10
      160 64.10
18/12/2025 14:10:54.087 160   64.25
      160 64.25
      160 64.25
18/12/2025 14:10:37.707 30   64.20
      30 64.20
      30 64.20
18/12/2025 13:57:18.290 70   64.30
      70 64.30
      70 64.30
18/12/2025 13:46:42.689 160   64.15
      160 64.15
      160 64.15
18/12/2025 13:45:45.037 50   64.15
      50 64.15
      40 64.15
      10 64.15
18/12/2025 13:38:02.285 2 940   64.20
      2 940 64.20
      2 940 64.20
18/12/2025 13:37:29.008 180   64.20
      180 64.20
      180 64.20
18/12/2025 13:37:28.966 180   64.20
      180 64.20
      180 64.20
18/12/2025 13:37:26.518 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:34:56.582 6   64.30
      6 64.30
      6 64.30
18/12/2025 13:34:11.670 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:32:50.502 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:32:45.077 8   64.30
      8 64.30
      8 64.30
18/12/2025 13:32:18.773 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:31:31.932 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:30:36.931 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:29:54.542 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:28:24.083 170   64.25
      170 64.25
      170 64.25
18/12/2025 13:28:23.704 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:28:02.644 80   64.25
      80 64.25
      80 64.25
18/12/2025 13:19:11.433 200   64.20
      200 64.20
      200 64.20
18/12/2025 13:19:11.152 200   64.20
      200 64.20
      200 64.20
18/12/2025 13:19:09.544 200   64.20
      200 64.20
      200 64.20
18/12/2025 13:11:04.047 160   64.25
      160 64.25
      160 64.25
18/12/2025 13:06:36.716 160   64.25
      160 64.25
      160 64.25
18/12/2025 12:55:36.473 115   64.40
      115 64.40
      115 64.40
18/12/2025 12:55:35.970 160   64.40
      160 64.40
      160 64.40
18/12/2025 12:55:14.609 160   64.40
      160 64.40
      160 64.40
18/12/2025 12:54:54.019 5   64.40
      5 64.40
      5 64.40
18/12/2025 12:53:02.088 80   64.40
      80 64.40
      80 64.40
18/12/2025 12:52:49.994 75   64.45
      75 64.45
      75 64.45
18/12/2025 12:52:42.410 80   64.40
      80 64.40
      80 64.40
18/12/2025 12:50:52.979 160   64.45
      160 64.45
      160 64.45
18/12/2025 12:47:52.988 190   64.45
      190 64.45
      190 64.45
18/12/2025 12:46:10.446 75   64.45
      75 64.45
      75 64.45
18/12/2025 12:39:59.747 3   64.30
      3 64.30
      3 64.30
18/12/2025 12:39:38.917 4   64.50
      4 64.50
      4 64.50
18/12/2025 12:35:01.907 130   64.60
      130 64.60
      130 64.60
18/12/2025 12:35:01.833 170   64.60
      170 64.60
      170 64.60
18/12/2025 12:34:20.308 200   64.60
      200 64.60
      200 64.60
18/12/2025 12:34:18.699 200   64.60
      200 64.60
      200 64.60
18/12/2025 12:29:58.872 160   64.50
      160 64.50
      160 64.50
18/12/2025 12:23:02.836 25   64.45
      25 64.45
      25 64.45
18/12/2025 12:20:52.350 10   64.45
      10 64.45
      10 64.45
18/12/2025 12:17:12.279 100   64.60
      100 64.60
      100 64.60
18/12/2025 12:16:31.725 100   64.65
      100 64.65
      100 64.65
18/12/2025 12:07:36.526 16   64.45
      16 64.45
      16 64.45
18/12/2025 12:04:19.013 15   64.25
      15 64.25
      15 64.25
18/12/2025 12:01:18.180 60   64.30
      60 64.30
      60 64.30
18/12/2025 11:57:42.993 400   64.40
      400 64.40
      400 64.40
18/12/2025 11:56:51.917 97   64.40
      97 64.40
      97 64.40
18/12/2025 11:54:46.534 48   64.20
      48 64.20
      48 64.20
18/12/2025 11:53:16.394 15   64.40
      15 64.40
      15 64.40
18/12/2025 11:50:35.349 40   64.05
      40 64.05
      40 64.05
18/12/2025 11:50:35.263 20   64.05
      20 64.05
      20 64.05
18/12/2025 11:45:58.038 160   64.15
      160 64.15
      160 64.15
18/12/2025 11:31:23.742 100   64.40
      100 64.40
      100 64.40
18/12/2025 11:30:22.879 20   64.60
      20 64.60
      20 64.60
18/12/2025 11:28:25.977 200   64.60
      200 64.60
      200 64.60
18/12/2025 11:25:01.318 40   64.60
      40 64.60
      40 64.60
18/12/2025 11:24:42.404 160   64.60
      160 64.60
      160 64.60
18/12/2025 11:23:08.550 25   64.75
      25 64.75
      25 64.75
18/12/2025 11:21:14.368 90   64.60
      90 64.60
      90 64.60
18/12/2025 11:20:50.820 160   64.60
      160 64.60
      160 64.60
18/12/2025 11:19:32.178 56   64.60
      56 64.60
      56 64.60
18/12/2025 11:15:40.213 50   64.75
      50 64.75
      50 64.75
18/12/2025 11:14:05.755 85   64.80
      50 64.80
      85 64.80
      35 64.80
18/12/2025 11:09:12.533 11   64.65
      11 64.65
      11 64.65
18/12/2025 11:08:59.024 160   64.60
      160 64.60
      160 64.60
18/12/2025 11:05:44.823 100   64.70
      100 64.70
      100 64.70
18/12/2025 11:05:10.001 80   64.60
      80 64.60
      80 64.60
18/12/2025 11:05:09.672 160   64.60
      160 64.60
      160 64.60
18/12/2025 11:05:04.112 160   64.60
      160 64.60
      160 64.60
18/12/2025 10:57:08.673 65   65.00
      25 65.00
      65 65.00
      40 65.00
18/12/2025 10:52:12.513 98   65.45
      65 65.45
      33 65.45
      98 65.45
18/12/2025 10:48:54.881 27   65.40
      27 65.40
      27 65.40
18/12/2025 10:46:50.481 20   65.40
      20 65.40
      20 65.40
18/12/2025 10:46:39.484 50   65.75
      50 65.75
      50 65.75
18/12/2025 10:43:14.171 15   65.30
      15 65.30
      15 65.30
18/12/2025 10:43:05.754 88   65.30
      88 65.30
      88 65.30
18/12/2025 10:37:47.771 2   65.45
      2 65.45
      2 65.45
18/12/2025 10:37:06.307 2   65.45
      2 65.45
      2 65.45
18/12/2025 10:37:01.472 2   65.45
      2 65.45
      2 65.45
18/12/2025 10:33:20.041 100   65.35
      100 65.35
      100 65.35
18/12/2025 10:32:34.761 117   65.35
      117 65.35
      117 65.35
18/12/2025 10:29:58.535 155   65.75
      155 65.75
      155 65.75
18/12/2025 10:29:54.133 130   65.60
      130 65.60
      130 65.60
18/12/2025 10:29:54.023 40   65.55
      40 65.55
      40 65.55
18/12/2025 10:28:48.024 49   65.50
      49 65.50
      49 65.50
18/12/2025 10:26:14.391 80   65.55
      80 65.55
      80 65.55
18/12/2025 10:22:42.382 10   65.55
      10 65.55
      10 65.55
18/12/2025 10:22:38.245 80   65.55
      80 65.55
      80 65.55
18/12/2025 10:22:00.305 130   65.55
      130 65.55
      130 65.55
18/12/2025 10:21:21.416 80   65.55
      80 65.55
      80 65.55
18/12/2025 10:21:20.982 5   65.55
      5 65.55
      5 65.55
18/12/2025 10:20:28.566 80   65.55
      80 65.55
      80 65.55
18/12/2025 10:19:00.170 460   65.40
      460 65.40
      460 65.40
18/12/2025 10:17:16.051 20   65.45
      20 65.45
      20 65.45
18/12/2025 10:15:05.257 62   65.20
      62 65.20
      62 65.20
18/12/2025 10:10:58.682 300   65.75
      300 65.75
      300 65.75
18/12/2025 10:10:40.489 10   65.75
      10 65.75
      10 65.75
18/12/2025 10:10:26.595 31   65.75
      31 65.75
      31 65.75
18/12/2025 10:09:25.321 40   65.60
      40 65.60
      40 65.60
18/12/2025 10:09:25.010 92   65.60
      92 65.60
      92 65.60
18/12/2025 10:07:52.858 80   65.95
      80 65.95
      80 65.95
18/12/2025 10:07:50.025 103   65.95
      103 65.95
      103 65.95
18/12/2025 10:07:47.579 70   65.90
      70 65.90
      70 65.90
18/12/2025 10:07:10.568 80   65.95
      80 65.95
      80 65.95
18/12/2025 10:06:59.727 50   65.95
      50 65.95
      50 65.95
18/12/2025 10:06:28.374 80   65.95
      80 65.95
      80 65.95
18/12/2025 10:06:14.691 17   65.95
      17 65.95
      17 65.95
18/12/2025 10:05:52.249 103   65.95
      103 65.95
      103 65.95
18/12/2025 10:05:27.505 32   65.95
      32 65.95
      32 65.95
18/12/2025 10:04:50.007 160   65.65
      60 65.65
      100 65.65
      160 65.65
18/12/2025 10:04:28.994 100   65.45
      100 65.45
      100 65.45
18/12/2025 10:04:20.652 65   65.45
      65 65.45
      65 65.45
18/12/2025 10:04:13.404 80   65.45
      80 65.45
      80 65.45
18/12/2025 10:04:11.678 15   65.45
      15 65.45
      15 65.45
18/12/2025 10:03:43.373 80   65.45
      80 65.45
      80 65.45
18/12/2025 10:03:01.908 75   65.40
      75 65.40
      75 65.40
18/12/2025 10:02:50.921 120   65.40
      120 65.40
      120 65.40
18/12/2025 10:01:49.354 160   65.35
      65 65.35
      160 65.35
      95 65.35
18/12/2025 09:59:34.429 50   65.20
      50 65.20
      50 65.20
18/12/2025 09:57:02.753 120   65.35
      120 65.35
      120 65.35
18/12/2025 09:56:59.943 100   65.35
      100 65.35
      100 65.35
18/12/2025 09:55:40.204 70   65.20
      70 65.20
      70 65.20
18/12/2025 09:55:06.555 200   65.20
      200 65.20
      200 65.20
18/12/2025 09:53:16.905 50   65.25
      50 65.25
      50 65.25
18/12/2025 09:49:28.866 6   65.40
      6 65.40
      6 65.40
18/12/2025 09:49:21.033 75   65.55
      75 65.55
      75 65.55
18/12/2025 09:47:36.630 25   65.50
      25 65.50
      25 65.50
18/12/2025 09:47:30.990 120   65.40
      120 65.40
      120 65.40
18/12/2025 09:46:57.313 45   65.35
      45 65.35
      45 65.35
18/12/2025 09:46:54.905 10   65.25
      10 65.25
      10 65.25
18/12/2025 09:46:32.839 120   65.35
      120 65.35
      120 65.35
18/12/2025 09:46:18.077 20   65.25
      20 65.25
      20 65.25
18/12/2025 09:46:17.937 160   65.25
      160 65.25
      160 65.25
18/12/2025 09:46:17.713 160   65.25
      160 65.25
      160 65.25
18/12/2025 09:46:09.595 160   65.30
      160 65.30
      160 65.30
18/12/2025 09:45:25.040 70   65.30
      70 65.30
      70 65.30
18/12/2025 09:45:24.981 55   65.20
      55 65.20
      55 65.20
18/12/2025 09:45:23.257 1 668   65.00
      12 65.00
      749 65.00
      25 65.00
      37 65.00
      75 65.00
      200 65.00
      25 65.00
      40 65.00
      500 65.00
      1 668 65.00
      5 65.00
18/12/2025 09:45:16.989 2 331   64.95
      1 000 64.95
      171 64.95
      500 64.95
      500 64.95
      2 331 64.95
      160 64.95
18/12/2025 09:45:00.301 160   64.95
      160 64.95
      160 64.95
18/12/2025 09:43:47.948 26   64.85
      26 64.85
      26 64.85
18/12/2025 09:43:39.589 20   64.85
      20 64.85
      20 64.85
18/12/2025 09:42:16.060 80   64.95
      80 64.95
      80 64.95
18/12/2025 09:40:04.169 5   64.90
      5 64.90
      5 64.90
18/12/2025 09:39:57.446 80   64.95
      80 64.95
      80 64.95
18/12/2025 09:38:58.571 80   64.95
      80 64.95
      80 64.95
18/12/2025 09:38:58.237 50   64.95
      50 64.95
      50 64.95
18/12/2025 09:38:16.433 160   64.90
      160 64.90
      160 64.90
18/12/2025 09:38:16.358 160   64.90
      160 64.90
      160 64.90
18/12/2025 09:37:52.598 160   64.90
      160 64.90
      160 64.90
18/12/2025 09:32:14.387 160   64.60
      160 64.60
      160 64.60
18/12/2025 09:29:58.751 158   64.60
      158 64.60
      158 64.60
18/12/2025 09:29:18.931 15   64.85
      15 64.85
      15 64.85
18/12/2025 09:27:52.647 35   64.85
      35 64.85
      35 64.85
18/12/2025 09:26:43.527 100   64.50
      100 64.50
      100 64.50
18/12/2025 09:26:10.153 6   64.90
      6 64.90
      6 64.90
18/12/2025 09:25:47.104 194   64.90
      34 64.90
      160 64.90
      194 64.90
18/12/2025 09:24:51.775 160   64.95
      160 64.95
      160 64.95
18/12/2025 09:24:51.733 160   64.95
      160 64.95
      160 64.95
18/12/2025 09:24:19.374 85   64.85
      85 64.85
      85 64.85
18/12/2025 09:21:41.300 40   64.95
      40 64.95
      40 64.95
18/12/2025 09:20:59.770 160   64.95
      160 64.95
      160 64.95
18/12/2025 09:20:53.087 80   64.95
      80 64.95
      80 64.95
18/12/2025 09:19:28.802 80   64.95
      80 64.95
      80 64.95
18/12/2025 09:19:20.002 80   64.70
      80 64.70
      80 64.70
18/12/2025 09:19:19.757 700   64.60
      700 64.60
      160 64.60
      470 64.60
      50 64.60
      20 64.60
18/12/2025 09:18:39.771 200   64.60
      200 64.60
      200 64.60
18/12/2025 09:18:23.235 50   64.50
      50 64.50
      50 64.50
18/12/2025 09:18:20.906 14   64.45
      14 64.45
      14 64.45
18/12/2025 09:18:20.787 57   64.35
      57 64.35
      57 64.35
18/12/2025 09:07:51.448 51   63.75
      51 63.75
      51 63.75
18/12/2025 09:05:32.908 20   64.05
      20 64.05
      20 64.05
18/12/2025 09:05:10.148 5   64.05
      5 64.05
      5 64.05
18/12/2025 09:01:49.324 60   64.00
      60 64.00
      60 64.00
18/12/2025 09:01:49.101 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:48.978 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:48.771 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:48.638 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:48.435 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:44.579 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:43.798 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:18.397 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:01:18.304 160   64.00
      160 64.00
      160 64.00
18/12/2025 09:00:12.592 75   63.50
      75 63.50
      75 63.50
18/12/2025 09:00:12.483 50   63.45
      50 63.45
      50 63.45
18/12/2025 08:56:57.059 16   63.20
      16 63.20
      16 63.20
18/12/2025 08:36:33.818 20   63.20
      20 63.20
      20 63.20
18/12/2025 08:36:33.738 40   63.20
      40 63.20
      25 63.20
      15 63.20
18/12/2025 08:29:57.040 79   63.35
      79 63.35
      79 63.35
18/12/2025 08:16:49.234 130   63.40
      130 63.40
      130 63.40
18/12/2025 08:16:12.871 120   63.40
      120 63.40
      120 63.40
18/12/2025 08:13:12.977 50   63.40
      50 63.40
      50 63.40
18/12/2025 08:12:27.047 50   63.40
      10 63.40
      40 63.40
      50 63.40
18/12/2025 08:08:45.406 8   63.40
      8 63.40
      8 63.40
18/12/2025 07:30:09.699 20   63.60
      20 63.60
      20 63.60
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)