Redcare Pharmacy N.V.

312

261

41.94

Date Time Volume Order Volume Price
12/03/2026 21:14:44.471 9   41.94
      1 41.94
      4 41.94
      9 41.94
      4 41.94
12/03/2026 21:01:59.470 3   41.94
      2 41.94
      3 41.94
      1 41.94
12/03/2026 20:55:20.620 20   41.72
      20 41.72
      20 41.72
12/03/2026 20:43:50.432 6   41.48
      6 41.48
      6 41.48
12/03/2026 20:29:39.322 28   41.94
      28 41.94
      28 41.94
12/03/2026 20:28:24.236 60   41.48
      33 41.48
      20 41.48
      2 41.48
      5 41.48
      60 41.48
12/03/2026 20:27:30.830 30   41.94
      30 41.94
      30 41.94
12/03/2026 20:15:30.324 100   41.94
      100 41.94
      100 41.94
12/03/2026 20:11:15.978 25   41.94
      25 41.94
      25 41.94
12/03/2026 19:35:54.765 6   41.94
      6 41.94
      6 41.94
12/03/2026 19:26:14.700 85   41.94
      85 41.94
      85 41.94
12/03/2026 19:24:30.403 75   41.94
      75 41.94
      75 41.94
12/03/2026 19:12:50.198 24   41.94
      24 41.94
      24 41.94
12/03/2026 19:07:33.752 20   41.94
      20 41.94
      20 41.94
12/03/2026 18:59:32.817 25   41.94
      2 41.94
      23 41.94
      25 41.94
12/03/2026 18:56:33.364 2   41.48
      2 41.48
      2 41.48
12/03/2026 18:53:34.757 4   41.48
      4 41.48
      2 41.48
      2 41.48
12/03/2026 18:52:39.081 10   41.94
      10 41.94
      10 41.94
12/03/2026 18:51:15.268 115   41.94
      115 41.94
      65 41.94
      50 41.94
12/03/2026 18:49:36.910 3   41.94
      3 41.94
      3 41.94
12/03/2026 18:40:17.769 5   41.94
      5 41.94
      5 41.94
12/03/2026 18:33:14.508 16   41.50
      16 41.50
      14 41.50
      2 41.50
12/03/2026 18:19:14.628 20   41.96
      20 41.96
      20 41.96
12/03/2026 18:19:01.901 100   41.96
      100 41.96
      100 41.96
12/03/2026 18:12:57.366 100   41.64
      100 41.64
      98 41.64
      2 41.64
12/03/2026 18:10:48.075 3   41.42
      3 41.42
      1 41.42
      2 41.42
12/03/2026 18:10:38.841 3   41.64
      3 41.64
      3 41.64
12/03/2026 17:52:31.556 30   41.64
      30 41.64
      30 41.64
12/03/2026 17:47:05.693 48   41.64
      48 41.64
      48 41.64
12/03/2026 17:46:43.961 80   41.64
      80 41.64
      80 41.64
12/03/2026 17:44:08.994 8   41.64
      8 41.64
      8 41.64
12/03/2026 17:37:06.785 10   41.64
      5 41.64
      10 41.64
      5 41.64
12/03/2026 17:36:35.018 116   41.32
      116 41.32
      116 41.32
12/03/2026 17:36:33.353 250   41.32
      250 41.32
      250 41.32
12/03/2026 17:28:57.784 146   41.22
      146 41.22
      146 41.22
12/03/2026 17:28:02.200 250   41.22
      250 41.22
      250 41.22
12/03/2026 17:27:36.568 60   41.20
      60 41.20
      60 41.20
12/03/2026 17:26:25.123 60   41.18
      60 41.18
      60 41.18
12/03/2026 17:22:17.962 130   41.18
      130 41.18
      130 41.18
12/03/2026 17:21:03.133 250   41.20
      250 41.20
      250 41.20
12/03/2026 17:20:08.596 120   41.04
      120 41.04
      120 41.04
12/03/2026 17:17:51.705 59   41.14
      59 41.14
      59 41.14
12/03/2026 17:11:29.178 37   41.16
      37 41.16
      37 41.16
12/03/2026 17:10:38.718 1   41.32
      1 41.32
      1 41.32
12/03/2026 17:09:46.501 25   41.30
      25 41.30
      25 41.30
12/03/2026 17:09:34.324 50   41.38
      50 41.38
      50 41.38
12/03/2026 17:03:25.447 75   41.52
      75 41.52
      75 41.52
12/03/2026 16:49:49.145 500   41.40
      500 41.40
      500 41.40
12/03/2026 16:48:19.922 1   41.40
      1 41.40
      1 41.40
12/03/2026 16:48:10.308 150   41.40
      150 41.40
      150 41.40
12/03/2026 16:46:11.450 250   41.40
      250 41.40
      250 41.40
12/03/2026 16:42:29.987 250   41.42
      250 41.42
      250 41.42
12/03/2026 16:30:48.062 200   41.42
      200 41.42
      200 41.42
12/03/2026 16:30:32.056 138   41.34
      138 41.34
      138 41.34
12/03/2026 16:30:31.883 250   41.34
      250 41.34
      250 41.34
12/03/2026 16:30:31.728 250   41.34
      250 41.34
      250 41.34
12/03/2026 16:30:31.571 250   41.34
      250 41.34
      250 41.34
12/03/2026 16:30:27.022 250   41.36
      250 41.36
      250 41.36
12/03/2026 16:30:26.288 250   41.36
      250 41.36
      250 41.36
12/03/2026 16:29:54.303 250   41.36
      250 41.36
      250 41.36
12/03/2026 16:24:34.209 150   41.38
      150 41.38
      150 41.38
12/03/2026 16:19:42.281 174   41.48
      174 41.48
      174 41.48
12/03/2026 16:14:16.565 20   41.32
      20 41.32
      20 41.32
12/03/2026 16:14:11.647 103   41.22
      103 41.22
      103 41.22
12/03/2026 16:09:01.181 35   41.30
      35 41.30
      35 41.30
12/03/2026 16:02:11.258 200   41.34
      200 41.34
      200 41.34
12/03/2026 15:58:06.557 100   41.30
      100 41.30
      100 41.30
12/03/2026 15:50:01.398 50   41.38
      50 41.38
      50 41.38
12/03/2026 15:50:01.206 250   41.38
      250 41.38
      250 41.38
12/03/2026 15:49:56.765 250   41.36
      250 41.36
      250 41.36
12/03/2026 15:49:50.227 250   41.36
      250 41.36
      250 41.36
12/03/2026 15:46:30.419 100   41.40
      100 41.40
      100 41.40
12/03/2026 15:45:53.109 1   41.22
      1 41.22
      1 41.22
12/03/2026 15:45:43.887 4   41.12
      4 41.12
      4 41.12
12/03/2026 15:41:58.206 1   41.14
      1 41.14
      1 41.14
12/03/2026 15:38:46.459 1   40.80
      1 40.80
      1 40.80
12/03/2026 15:35:47.871 150   40.80
      150 40.80
      150 40.80
12/03/2026 15:35:47.745 400   40.80
      400 40.80
      400 40.80
12/03/2026 15:35:43.338 450   40.80
      50 40.80
      450 40.80
      400 40.80
12/03/2026 15:29:30.416 210   40.96
      210 40.96
      210 40.96
12/03/2026 15:27:58.312 10   41.02
      10 41.02
      10 41.02
12/03/2026 15:27:43.927 19   40.90
      19 40.90
      19 40.90
12/03/2026 15:25:38.296 135   40.90
      135 40.90
      135 40.90
12/03/2026 15:25:15.237 40   41.00
      40 41.00
      40 41.00
12/03/2026 15:18:09.810 244   41.00
      244 41.00
      241 41.00
      3 41.00
12/03/2026 15:13:51.736 124   40.90
      24 40.90
      124 40.90
      50 40.90
      50 40.90
12/03/2026 15:09:33.010 200   41.00
      200 41.00
      200 41.00
12/03/2026 15:08:05.167 1   41.20
      1 41.20
      1 41.20
12/03/2026 15:02:03.805 24   41.22
      24 41.22
      24 41.22
12/03/2026 14:57:05.707 250   41.04
      250 41.04
      250 41.04
12/03/2026 14:53:54.967 6   41.04
      6 41.04
      6 41.04
12/03/2026 14:52:47.148 28   40.92
      28 40.92
      28 40.92
12/03/2026 14:52:46.990 124   40.92
      124 40.92
      124 40.92
12/03/2026 14:51:45.580 124   40.92
      124 40.92
      124 40.92
12/03/2026 14:51:45.513 124   40.92
      124 40.92
      124 40.92
12/03/2026 14:51:25.003 40   41.14
      40 41.14
      40 41.14
12/03/2026 14:50:59.047 250   41.06
      250 41.06
      250 41.06
12/03/2026 14:45:45.810 67   41.02
      67 41.02
      67 41.02
12/03/2026 14:45:30.987 6   41.16
      6 41.16
      6 41.16
12/03/2026 14:43:40.607 25   41.16
      25 41.16
      25 41.16
12/03/2026 14:39:19.265 50   41.14
      50 41.14
      50 41.14
12/03/2026 14:38:06.587 10   40.92
      10 40.92
      10 40.92
12/03/2026 14:29:58.176 150   41.04
      150 41.04
      150 41.04
12/03/2026 14:22:59.724 24   41.02
      24 41.02
      24 41.02
12/03/2026 14:11:50.386 175   41.24
      175 41.24
      175 41.24
12/03/2026 14:07:08.872 1   41.26
      1 41.26
      1 41.26
12/03/2026 14:06:17.436 8   41.24
      8 41.24
      8 41.24
12/03/2026 14:04:09.414 121   41.24
      121 41.24
      121 41.24
12/03/2026 14:00:19.724 50   41.26
      50 41.26
      50 41.26
12/03/2026 13:59:44.140 14   41.24
      14 41.24
      14 41.24
12/03/2026 13:51:35.894 4   41.16
      4 41.16
      4 41.16
12/03/2026 13:48:42.702 50   41.18
      50 41.18
      50 41.18
12/03/2026 13:45:42.576 5   41.12
      5 41.12
      5 41.12
12/03/2026 13:40:00.722 60   41.00
      60 41.00
      60 41.00
12/03/2026 13:37:44.453 280   41.32
      280 41.32
      280 41.32
12/03/2026 13:32:01.485 250   41.32
      250 41.32
      250 41.32
12/03/2026 13:30:23.810 100   41.48
      100 41.48
      100 41.48
12/03/2026 13:29:46.120 10   41.44
      10 41.44
      10 41.44
12/03/2026 13:24:54.676 4   41.42
      4 41.42
      4 41.42
12/03/2026 13:18:47.085 60   41.28
      60 41.28
      60 41.28
12/03/2026 13:14:08.691 24   41.46
      24 41.46
      24 41.46
12/03/2026 13:10:50.047 10   41.44
      10 41.44
      10 41.44
12/03/2026 13:08:48.054 5   41.44
      5 41.44
      5 41.44
12/03/2026 13:05:43.208 20   41.50
      20 41.50
      20 41.50
12/03/2026 12:57:45.951 48   41.50
      48 41.50
      48 41.50
12/03/2026 12:57:31.081 1   41.50
      1 41.50
      1 41.50
12/03/2026 12:52:36.013 100   41.52
      100 41.52
      100 41.52
12/03/2026 12:51:45.563 12   41.52
      12 41.52
      12 41.52
12/03/2026 12:50:46.137 80   41.50
      80 41.50
      80 41.50
12/03/2026 12:50:08.631 40   41.52
      40 41.52
      40 41.52
12/03/2026 12:48:39.569 200   41.52
      200 41.52
      200 41.52
12/03/2026 12:44:22.809 100   41.62
      100 41.62
      100 41.62
12/03/2026 12:35:46.267 250   41.62
      250 41.62
      250 41.62
12/03/2026 12:34:06.409 50   41.68
      50 41.68
      50 41.68
12/03/2026 12:34:06.248 250   41.68
      250 41.68
      250 41.68
12/03/2026 12:33:58.519 250   41.68
      250 41.68
      250 41.68
12/03/2026 12:33:58.435 250   41.68
      250 41.68
      250 41.68
12/03/2026 12:33:36.517 250   41.64
      250 41.64
      250 41.64
12/03/2026 12:33:36.106 10   41.74
      10 41.74
      10 41.74
12/03/2026 12:32:16.504 25   41.76
      25 41.76
      25 41.76
12/03/2026 12:29:30.139 100   41.70
      100 41.70
      100 41.70
12/03/2026 12:25:29.849 670   41.56
      670 41.56
      670 41.56
12/03/2026 12:24:32.397 250   41.54
      250 41.54
      250 41.54
12/03/2026 12:24:13.552 20   41.54
      10 41.54
      10 41.54
      20 41.54
12/03/2026 12:24:04.471 30   41.40
      30 41.40
      30 41.40
12/03/2026 12:21:38.140 50   41.34
      10 41.34
      50 41.34
      40 41.34
12/03/2026 12:13:28.676 15   41.42
      15 41.42
      15 41.42
12/03/2026 12:03:04.569 100   41.40
      100 41.40
      100 41.40
12/03/2026 12:02:59.021 123   41.40
      123 41.40
      123 41.40
12/03/2026 12:02:58.857 250   41.40
      250 41.40
      250 41.40
12/03/2026 12:02:55.560 250   41.40
      250 41.40
      250 41.40
12/03/2026 12:02:43.735 250   41.40
      250 41.40
      250 41.40
12/03/2026 12:01:57.288 250   41.42
      250 41.42
      250 41.42
12/03/2026 12:01:34.739 357   41.40
      357 41.40
      357 41.40
12/03/2026 12:01:10.874 135   41.40
      135 41.40
      135 41.40
12/03/2026 12:01:01.185 135   41.38
      135 41.38
      135 41.38
12/03/2026 12:00:11.556 135   41.38
      135 41.38
      135 41.38
12/03/2026 12:00:11.224 125   41.38
      125 41.38
      125 41.38
12/03/2026 11:58:08.092 130   41.38
      130 41.38
      130 41.38
12/03/2026 11:55:28.617 135   41.38
      135 41.38
      135 41.38
12/03/2026 11:53:19.619 135   41.38
      135 41.38
      135 41.38
12/03/2026 11:36:47.962 3   41.08
      3 41.08
      3 41.08
12/03/2026 11:36:27.422 1   41.20
      1 41.20
      1 41.20
12/03/2026 11:32:35.004 100   41.20
      100 41.20
      100 41.20
12/03/2026 11:32:23.173 10   41.20
      10 41.20
      10 41.20
12/03/2026 11:31:26.412 6   41.20
      6 41.20
      6 41.20
12/03/2026 11:28:00.336 30   40.98
      30 40.98
      30 40.98
12/03/2026 11:26:56.830 20   40.98
      20 40.98
      20 40.98
12/03/2026 11:17:07.872 4   41.08
      4 41.08
      4 41.08
12/03/2026 10:55:58.347 30   41.10
      30 41.10
      30 41.10
12/03/2026 10:54:15.147 70   41.10
      70 41.10
      70 41.10
12/03/2026 10:47:43.488 60   41.00
      60 41.00
      60 41.00
12/03/2026 10:47:17.225 51   41.00
      51 41.00
      51 41.00
12/03/2026 10:40:29.189 22   40.98
      22 40.98
      22 40.98
12/03/2026 10:36:05.061 30   40.90
      30 40.90
      30 40.90
12/03/2026 10:34:39.750 100   40.98
      100 40.98
      100 40.98
12/03/2026 10:33:57.007 80   40.98
      80 40.98
      80 40.98
12/03/2026 10:30:54.976 30   41.00
      30 41.00
      30 41.00
12/03/2026 10:29:58.656 250   40.94
      250 40.94
      250 40.94
12/03/2026 10:27:53.483 70   40.90
      70 40.90
      70 40.90
12/03/2026 10:24:15.641 16   40.88
      16 40.88
      16 40.88
12/03/2026 10:23:53.655 1   40.88
      1 40.88
      1 40.88
12/03/2026 10:21:51.685 30   40.74
      30 40.74
      30 40.74
12/03/2026 10:16:14.325 49   40.86
      49 40.86
      49 40.86
12/03/2026 10:14:57.572 700   40.72
      700 40.72
      700 40.72
12/03/2026 10:12:52.935 20   40.90
      20 40.90
      20 40.90
12/03/2026 10:09:31.807 100   40.90
      100 40.90
      100 40.90
12/03/2026 10:08:47.665 10   40.90
      10 40.90
      10 40.90
12/03/2026 10:04:36.865 27   40.78
      27 40.78
      27 40.78
12/03/2026 10:01:43.981 18   40.90
      18 40.90
      18 40.90
12/03/2026 10:01:33.299 20   40.90
      20 40.90
      20 40.90
12/03/2026 09:54:45.221 34   41.00
      34 41.00
      34 41.00
12/03/2026 09:54:11.237 120   40.90
      120 40.90
      120 40.90
12/03/2026 09:53:53.799 22   41.00
      22 41.00
      22 41.00
12/03/2026 09:53:01.479 25   41.00
      25 41.00
      25 41.00
12/03/2026 09:52:44.999 174   41.00
      174 41.00
      174 41.00
12/03/2026 09:45:54.318 100   40.64
      100 40.64
      100 40.64
12/03/2026 09:45:26.582 200   40.62
      200 40.62
      200 40.62
12/03/2026 09:45:00.136 50   40.50
      50 40.50
      50 40.50
12/03/2026 09:44:44.153 45   40.40
      45 40.40
      45 40.40
12/03/2026 09:43:08.857 100   40.44
      100 40.44
      100 40.44
12/03/2026 09:43:07.593 480   40.46
      480 40.46
      480 40.46
12/03/2026 09:42:59.936 1   40.46
      1 40.46
      1 40.46
12/03/2026 09:41:35.052 20   40.46
      20 40.46
      20 40.46
12/03/2026 09:39:35.301 96   40.50
      96 40.50
      96 40.50
12/03/2026 09:39:30.162 500   40.50
      25 40.50
      404 40.50
      500 40.50
      1 40.50
      40 40.50
      30 40.50
12/03/2026 09:39:12.063 75   40.60
      75 40.60
      75 40.60
12/03/2026 09:38:00.887 59   40.56
      59 40.56
      25 40.56
      34 40.56
12/03/2026 09:37:44.219 250   40.64
      250 40.64
      250 40.64
12/03/2026 09:35:16.523 175   40.84
      175 40.84
      175 40.84
12/03/2026 09:33:38.368 50   40.76
      50 40.76
      50 40.76
12/03/2026 09:27:44.477 200   40.76
      200 40.76
      200 40.76
12/03/2026 09:23:38.061 130   40.76
      130 40.76
      130 40.76
12/03/2026 09:22:48.127 3   40.58
      3 40.58
      3 40.58
12/03/2026 09:22:37.497 1   40.76
      1 40.76
      1 40.76
12/03/2026 09:19:17.370 225   40.58
      225 40.58
      225 40.58
12/03/2026 09:17:28.554 100   40.78
      100 40.78
      100 40.78
12/03/2026 09:16:37.898 100   40.80
      100 40.80
      100 40.80
12/03/2026 09:10:18.286 15   40.80
      15 40.80
      15 40.80
12/03/2026 09:09:58.987 1   40.80
      1 40.80
      1 40.80
12/03/2026 09:08:35.461 500   40.80
      500 40.80
      500 40.80
12/03/2026 09:07:19.315 100   40.66
      100 40.66
      100 40.66
12/03/2026 09:07:19.201 177   40.66
      3 40.66
      174 40.66
      177 40.66
12/03/2026 09:07:19.130 50   40.80
      50 40.80
      50 40.80
12/03/2026 09:07:18.710 50   40.82
      50 40.82
      50 40.82
12/03/2026 09:04:49.499 131   40.84
      131 40.84
      100 40.84
      31 40.84
12/03/2026 09:04:48.703 85   41.00
      10 41.00
      85 41.00
      40 41.00
      35 41.00
12/03/2026 09:04:15.918 250   41.08
      250 41.08
      250 41.08
12/03/2026 09:03:38.109 250   41.08
      250 41.08
      250 41.08
12/03/2026 09:03:31.203 22   41.08
      22 41.08
      22 41.08
12/03/2026 09:02:51.375 250   41.08
      250 41.08
      250 41.08
12/03/2026 09:02:47.455 250   41.08
      250 41.08
      250 41.08
12/03/2026 09:00:51.862 37   41.08
      10 41.08
      15 41.08
      5 41.08
      10 41.08
      32 41.08
      2 41.08
12/03/2026 08:54:29.364 39   41.00
      19 41.00
      39 41.00
      15 41.00
      5 41.00
12/03/2026 08:54:29.241 231   41.02
      168 41.02
      63 41.02
      231 41.02
12/03/2026 08:47:30.632 60   41.18
      60 41.18
      60 41.18
12/03/2026 08:42:43.781 6   41.02
      4 41.02
      2 41.02
      6 41.02
12/03/2026 08:40:26.303 50   41.18
      50 41.18
      50 41.18
12/03/2026 08:39:19.520 66   41.18
      66 41.18
      66 41.18
12/03/2026 08:36:48.321 200   41.18
      130 41.18
      70 41.18
      200 41.18
12/03/2026 08:36:24.984 196   41.12
      196 41.12
      63 41.12
      133 41.12
12/03/2026 08:33:30.799 100   41.02
      100 41.02
      37 41.02
      63 41.02
12/03/2026 08:29:32.315 24   41.02
      24 41.02
      24 41.02
12/03/2026 08:25:39.193 3   41.18
      3 41.18
      3 41.18
12/03/2026 08:25:21.922 26   41.02
      26 41.02
      26 41.02
12/03/2026 08:24:53.498 20   41.02
      20 41.02
      20 41.02
12/03/2026 08:14:38.930 40   41.18
      40 41.18
      40 41.18
12/03/2026 08:12:38.823 130   41.12
      63 41.12
      67 41.12
      130 41.12
12/03/2026 08:10:04.790 2   41.12
      2 41.12
      2 41.12
12/03/2026 08:04:10.486 100   41.02
      100 41.02
      37 41.02
      63 41.02
12/03/2026 08:02:46.851 2   41.18
      2 41.18
      2 41.18
12/03/2026 08:02:22.742 21   41.18
      21 41.18
      21 41.18
12/03/2026 08:01:57.913 5   41.18
      5 41.18
      5 41.18
12/03/2026 08:00:45.980 4   41.18
      4 41.18
      4 41.18
12/03/2026 08:00:24.828 1   41.02
      1 41.02
      1 41.02
12/03/2026 08:00:20.391 1   41.18
      1 41.18
      1 41.18
12/03/2026 07:52:40.003 178   41.10
      178 41.10
      178 41.10
12/03/2026 07:52:35.051 33   41.12
      33 41.12
      33 41.12
12/03/2026 07:30:38.103 22   41.10
      22 41.10
      22 41.10
12/03/2026 07:30:33.380 18   41.18
      18 41.18
      18 41.18
12/03/2026 07:30:33.300 400   41.00
      250 41.00
      10 41.00
      150 41.00
      70 41.00
      300 41.00
      15 41.00
      5 41.00
Copyright © 2026 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)