Advertisement
U.S. markets open in 3 hours 32 minutes

DaVita Inc (TRL.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
125.70+1.10 (+0.88%)
As of 08:10AM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024125.70125.70125.70125.70125.7062
Mar 27, 2024124.60124.60124.60124.60124.60-
Mar 26, 2024123.65123.65123.65123.65123.65-
Mar 25, 2024123.30123.30123.30123.30123.30-
Mar 22, 2024125.00125.00125.00125.00125.00-
Mar 21, 2024126.50126.50126.50126.50126.50-
Mar 20, 2024126.65126.65126.65126.65126.65-
Mar 19, 2024125.50125.50125.50125.50125.50-
Mar 18, 2024125.15125.15125.15125.15125.15-
Mar 15, 2024124.25124.25124.25124.25124.25-
Mar 14, 2024125.85125.85125.85125.85125.85-
Mar 13, 2024126.75126.75126.75126.75126.75-
Mar 12, 2024123.70123.70123.70123.70123.70-
Mar 11, 2024122.80122.80122.80122.80122.80-
Mar 08, 2024121.80121.80121.80121.80121.80-
Mar 07, 2024120.30120.30120.30120.30120.30-
Mar 06, 2024123.35123.35123.35123.35123.35-
Mar 05, 2024115.00115.00115.00115.00115.00-
Mar 04, 2024116.25116.25116.25116.25116.25-
Mar 01, 2024117.05117.05117.05117.05117.05-
Feb 29, 2024115.90115.90115.90115.90115.90-
Feb 28, 2024117.15117.15117.15117.15117.15-
Feb 27, 2024114.50114.50114.50114.50114.50-
Feb 26, 2024115.00115.00115.00115.00115.00-
Feb 23, 2024113.00113.00113.00113.00113.00-
Feb 22, 2024110.70110.70110.70110.70110.70-
Feb 21, 2024113.10113.10113.10113.10113.10-
Feb 20, 2024113.35113.35113.35113.35113.35-
Feb 19, 2024112.30112.30112.30112.30112.30-
Feb 16, 2024110.15110.15110.15110.15110.15-
Feb 15, 2024114.65114.65114.65114.65114.65-
Feb 14, 2024110.35110.35110.35110.35110.35-
Feb 13, 2024105.50105.50105.50105.50105.50-
Feb 12, 2024101.25101.25101.25101.25101.25-
Feb 09, 2024102.25102.25102.25102.25102.25-
Feb 08, 2024103.00103.00103.00103.00103.00-
Feb 07, 2024103.65103.65103.65103.65103.65-
Feb 06, 2024102.45102.45102.45102.45102.45-
Feb 05, 2024102.50102.50102.50102.50102.50-
Feb 02, 2024102.70102.70102.70102.70102.70-
Feb 01, 202499.7299.7299.7299.7299.72-
Jan 31, 202498.6098.6098.6098.6098.60-
Jan 30, 202499.4699.4699.4699.4699.46-
Jan 29, 202498.2298.2298.2298.2298.22-
Jan 26, 202498.3498.3498.3498.3498.34-
Jan 25, 202495.7295.7295.7295.7295.72-
Jan 24, 202495.2495.2495.2495.2495.24-
Jan 23, 202495.3895.3895.3895.3895.38-
Jan 22, 202495.6495.6495.6495.6495.64-
Jan 19, 202496.3696.3696.3696.3696.36-
Jan 18, 202495.4895.4895.4895.4895.48-
Jan 17, 202495.6495.6495.6495.6495.64-
Jan 16, 202499.0899.0899.0899.0899.08-
Jan 15, 202499.6299.6299.6299.6299.62-
Jan 12, 202499.6299.6299.6299.6299.62-
Jan 11, 202499.5099.5099.5099.5099.50-
Jan 10, 202498.6498.6498.6498.6498.64-
Jan 09, 202498.7298.7298.7298.7298.72-
Jan 08, 202497.1297.1297.1297.1297.12-
Jan 05, 202496.6296.6296.6296.6296.62-
Jan 04, 202496.2696.2696.2696.2696.26-
Jan 03, 202496.9496.9496.9496.9496.94-
Jan 02, 202494.5494.5494.5494.5494.54-
Dec 29, 202393.9293.9493.7493.9493.94-
Dec 28, 202393.0693.0693.0693.0693.06-
Dec 27, 202394.2694.2694.2694.2694.26-
Dec 22, 202394.4894.4894.4894.4894.48-
Dec 21, 202394.6894.6894.6894.6894.68-
Dec 20, 202396.6696.6696.6696.6696.66-
Dec 19, 202397.3697.3697.3697.3697.36-
Dec 18, 202396.5096.5096.5096.5096.50-
Dec 15, 202396.6696.6696.6696.6696.66-
Dec 14, 202399.5099.5099.5099.5099.50-
Dec 13, 2023100.15100.15100.15100.15100.15-
Dec 12, 202398.8298.8298.8298.8298.82-
Dec 11, 202399.4499.4499.4499.4499.44-
Dec 08, 202397.5697.5697.5697.5697.56-
Dec 07, 202396.2696.2696.2696.2696.26-
Dec 06, 202396.5896.5896.5896.5896.58-
Dec 05, 202397.7097.7097.7097.7097.70-
Dec 04, 202395.3895.3895.3895.3895.38-
Dec 01, 202392.6492.6492.6492.6492.64-
Nov 30, 202390.6290.6290.6290.6290.62-
Nov 29, 202390.4090.4090.4090.4090.40-
Nov 28, 202390.3890.3890.3890.3890.38-
Nov 27, 202390.0290.0290.0290.0290.02-
Nov 24, 202390.7890.7890.7890.7890.78-
Nov 23, 202390.7490.7490.7490.7490.74-
Nov 22, 202389.0889.0889.0889.0889.08-
Nov 21, 202388.5288.5288.5288.5288.52-
Nov 20, 202387.5487.5487.5487.5487.54-
Nov 17, 202386.9486.9486.9486.9486.94-
Nov 16, 202386.7686.7686.7686.7686.76-
Nov 15, 202384.4887.8484.4887.8487.8462
Nov 14, 202382.1882.1882.1882.1882.18-
Nov 13, 202377.0277.0277.0277.0277.02-
Nov 10, 202378.8478.8478.8478.8478.84-
Nov 09, 202378.8078.8078.8078.8078.80-
Nov 08, 202378.9878.9878.9878.9878.98-
Nov 07, 202373.2273.2273.2273.2273.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...