Stuttgart - Delayed Quote EUR

DaVita Inc (TRL.SG)

123.25 +0.50 (+0.41%)
At close: April 26 at 10:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 123.10 123.45 123.25 123.25 123.25 -
Apr 25, 2024 123.10 123.10 122.40 122.75 122.75 -
Apr 24, 2024 124.75 124.75 124.30 124.30 124.30 -
Apr 23, 2024 123.80 125.30 123.75 125.30 125.30 -
Apr 22, 2024 119.65 119.65 119.65 119.65 119.65 -
Apr 19, 2024 117.25 120.20 117.25 120.00 120.00 140
Apr 18, 2024 119.25 119.25 118.00 118.45 118.45 -
Apr 17, 2024 121.75 121.85 119.10 119.10 119.10 -
Apr 16, 2024 121.45 121.85 121.45 121.80 121.80 -
Apr 15, 2024 122.25 123.15 122.25 122.80 122.80 -
Apr 12, 2024 122.10 122.10 121.75 121.75 121.75 26
Apr 11, 2024 122.35 122.80 122.20 122.35 122.35 -
Apr 10, 2024 123.00 123.15 123.00 123.15 123.15 -
Apr 9, 2024 122.60 123.35 122.60 123.35 123.35 -
Apr 8, 2024 122.65 122.75 122.65 122.75 122.75 -
Apr 5, 2024 122.35 122.35 122.35 122.35 122.35 -
Apr 4, 2024 124.35 124.35 124.35 124.35 124.35 -
Apr 3, 2024 124.50 125.10 124.50 125.10 125.10 -
Apr 2, 2024 127.80 127.80 127.80 127.80 127.80 -
Mar 28, 2024 125.75 127.05 125.75 127.05 127.05 -
Mar 27, 2024 124.65 124.65 124.65 124.65 124.65 -
Mar 26, 2024 123.70 123.70 123.70 123.70 123.70 -
Mar 25, 2024 123.35 123.50 123.35 123.50 123.50 -
Mar 22, 2024 125.05 125.05 123.20 124.15 124.15 -
Mar 21, 2024 126.55 126.55 124.20 124.20 124.20 -
Mar 20, 2024 126.70 127.60 126.70 127.60 127.60 -
Mar 19, 2024 125.55 127.25 125.55 127.25 127.25 -
Mar 18, 2024 125.20 126.90 125.20 126.15 126.15 -
Mar 15, 2024 124.30 124.35 123.95 123.95 123.95 -
Mar 14, 2024 125.90 125.90 125.90 125.90 125.90 -
Mar 13, 2024 126.80 128.50 125.65 125.65 125.65 -
Mar 12, 2024 123.75 127.25 123.60 127.25 127.25 -
Mar 11, 2024 122.85 123.95 122.55 123.95 123.95 -
Mar 8, 2024 121.85 124.55 121.85 124.55 124.55 -
Mar 7, 2024 120.35 123.20 120.35 122.85 122.85 -
Mar 6, 2024 123.40 123.45 120.10 120.80 120.80 -
Mar 5, 2024 115.05 115.05 115.05 115.05 115.05 -
Mar 4, 2024 116.25 117.70 115.40 115.40 115.40 -
Mar 1, 2024 117.10 117.10 116.25 116.25 116.25 -
Feb 29, 2024 116.00 116.00 116.00 116.00 116.00 -
Feb 28, 2024 117.20 117.60 117.10 117.60 117.60 -
Feb 27, 2024 114.55 114.80 114.55 114.60 114.60 -
Feb 26, 2024 115.05 115.95 114.85 115.85 115.85 140
Feb 23, 2024 113.05 114.70 113.05 114.70 114.70 -
Feb 22, 2024 110.75 113.05 110.50 112.65 112.65 -
Feb 21, 2024 113.15 113.15 113.10 113.10 113.10 -
Feb 20, 2024 113.40 113.80 110.50 113.55 113.55 -
Feb 19, 2024 112.35 113.25 112.35 113.25 113.25 -
Feb 16, 2024 110.20 113.40 110.20 113.40 113.40 -
Feb 15, 2024 114.70 116.05 114.70 116.05 116.05 20
Feb 14, 2024 110.45 110.45 110.45 110.45 110.45 -
Feb 13, 2024 105.55 105.55 105.55 105.55 105.55 -
Feb 12, 2024 101.30 101.30 101.30 101.30 101.30 -
Feb 9, 2024 102.30 102.55 102.30 102.55 102.55 -
Feb 8, 2024 103.05 103.05 102.50 102.50 102.50 -
Feb 7, 2024 103.75 104.65 103.40 103.50 103.50 -
Feb 6, 2024 102.50 102.70 102.50 102.70 102.70 50
Feb 5, 2024 102.55 102.75 102.45 102.45 102.45 -
Feb 2, 2024 102.75 103.10 102.50 102.50 102.50 -
Feb 1, 2024 99.74 99.84 99.70 99.70 99.70 -
Jan 31, 2024 98.62 99.18 98.62 99.16 99.16 -
Jan 30, 2024 99.52 99.52 99.22 99.22 99.22 -
Jan 29, 2024 98.22 98.52 98.22 98.52 98.52 -
Jan 26, 2024 98.36 99.10 98.22 98.82 98.82 369
Jan 25, 2024 95.74 95.74 95.62 95.62 95.62 -
Jan 24, 2024 95.26 95.50 95.26 95.50 95.50 -
Jan 23, 2024 95.40 96.68 95.40 96.14 96.14 -
Jan 22, 2024 95.68 97.52 95.68 96.06 96.06 -
Jan 19, 2024 96.36 96.72 95.78 95.78 95.78 -
Jan 18, 2024 95.50 96.58 95.50 96.58 96.58 -
Jan 17, 2024 95.66 95.92 95.54 95.92 95.92 -
Jan 16, 2024 99.08 99.08 98.52 98.52 98.52 -
Jan 15, 2024 98.66 98.66 98.66 98.66 98.66 -
Jan 12, 2024 99.68 100.05 99.18 99.18 99.18 -
Jan 11, 2024 99.52 99.52 99.52 99.52 99.52 -
Jan 10, 2024 98.66 99.82 98.66 99.82 99.82 -
Jan 9, 2024 98.70 98.72 98.60 98.60 98.60 -
Jan 8, 2024 97.16 98.84 97.16 98.84 98.84 -
Jan 5, 2024 96.62 96.62 96.62 96.62 96.62 -
Jan 4, 2024 96.28 97.68 96.28 97.58 97.58 -
Jan 3, 2024 96.98 97.04 96.38 96.38 96.38 -
Jan 2, 2024 94.56 96.46 94.56 96.46 96.46 -
Dec 29, 2023 93.94 93.94 93.78 93.78 93.78 -
Dec 28, 2023 93.08 93.08 93.04 93.04 93.04 -
Dec 27, 2023 94.22 94.22 93.22 93.22 93.22 -
Dec 22, 2023 94.50 95.22 94.50 95.22 95.22 -
Dec 21, 2023 94.70 95.48 94.70 95.48 95.48 1
Dec 20, 2023 96.62 96.62 96.62 96.62 96.62 -
Dec 19, 2023 97.38 97.38 97.30 97.30 97.30 20
Dec 18, 2023 96.52 97.68 96.52 97.68 97.68 -
Dec 15, 2023 96.68 96.70 96.68 96.70 96.70 -
Dec 14, 2023 99.56 99.56 97.48 97.48 97.48 -
Dec 13, 2023 100.20 100.20 99.44 99.44 99.44 -
Dec 12, 2023 98.84 100.35 98.84 100.35 100.35 -
Dec 11, 2023 99.46 99.88 99.04 99.70 99.70 -
Dec 8, 2023 97.58 99.90 97.58 99.90 99.90 -
Dec 7, 2023 96.20 96.42 96.20 96.42 96.42 -
Dec 6, 2023 96.60 97.50 96.60 97.50 97.50 -
Dec 5, 2023 97.64 97.64 97.64 97.64 97.64 -
Dec 4, 2023 95.38 98.18 95.38 98.18 98.18 -
Dec 1, 2023 92.68 92.68 92.68 92.68 92.68 -
Nov 30, 2023 90.64 91.26 90.64 91.26 91.26 -
Nov 29, 2023 90.32 91.22 90.32 90.70 90.70 -
Nov 28, 2023 90.04 91.18 90.04 90.14 90.14 -
Nov 27, 2023 90.04 91.18 90.04 90.76 90.76 -
Nov 24, 2023 90.80 90.80 90.64 90.64 90.64 -
Nov 23, 2023 90.76 90.92 90.76 90.92 90.92 -
Nov 22, 2023 89.08 90.60 89.08 90.60 90.60 -
Nov 21, 2023 88.54 88.54 88.54 88.54 88.54 -
Nov 20, 2023 87.56 89.12 87.56 89.12 89.12 -
Nov 17, 2023 86.96 88.18 86.96 87.66 87.66 300
Nov 16, 2023 86.78 86.90 85.66 86.90 86.90 -
Nov 15, 2023 84.54 87.70 84.54 87.26 87.26 -
Nov 14, 2023 82.22 84.84 82.22 84.64 84.64 -
Nov 13, 2023 77.04 77.76 77.04 77.76 77.76 -
Nov 10, 2023 78.86 78.94 78.70 78.94 78.94 -
Nov 9, 2023 78.82 79.24 78.82 79.24 79.24 -
Nov 8, 2023 79.00 79.90 78.72 79.90 79.90 -
Nov 7, 2023 73.24 74.18 73.24 74.18 74.18 -
Nov 6, 2023 73.72 73.72 73.26 73.26 73.26 -
Nov 3, 2023 72.88 73.94 72.88 73.94 73.94 -
Nov 2, 2023 73.06 73.22 72.90 73.22 73.22 -
Nov 1, 2023 72.38 73.30 72.32 73.30 73.30 -
Oct 31, 2023 71.90 73.08 71.76 73.08 73.08 -
Oct 30, 2023 72.58 72.62 71.54 71.54 71.54 -
Oct 27, 2023 73.18 73.18 72.50 72.50 72.50 -
Oct 26, 2023 73.96 74.54 73.62 73.62 73.62 -
Oct 25, 2023 76.24 76.24 74.00 74.00 74.00 55
Oct 24, 2023 73.66 76.52 73.66 76.48 76.48 -
Oct 23, 2023 73.22 73.98 73.22 73.98 73.98 -
Oct 20, 2023 76.42 76.52 73.62 73.62 73.62 -
Oct 19, 2023 74.26 76.92 74.24 76.92 76.92 -
Oct 18, 2023 71.80 71.80 71.18 71.18 71.18 -
Oct 17, 2023 70.30 70.30 70.30 70.30 70.30 -
Oct 16, 2023 69.26 69.26 69.26 69.26 69.26 -
Oct 13, 2023 69.66 69.66 69.66 69.66 69.66 -
Oct 12, 2023 72.28 72.80 71.12 71.12 71.12 225
Oct 11, 2023 75.84 75.84 75.84 75.84 75.84 200
Oct 10, 2023 83.42 84.26 83.42 83.46 83.46 605
Oct 9, 2023 84.04 84.04 84.04 84.04 84.04 -
Oct 6, 2023 86.10 86.16 86.10 86.16 86.16 -
Oct 5, 2023 88.14 88.14 88.14 88.14 88.14 -
Oct 4, 2023 88.92 89.06 87.82 87.82 87.82 -
Oct 3, 2023 90.34 90.34 90.34 90.34 90.34 -
Oct 2, 2023 89.32 89.84 89.10 89.84 89.84 -
Sep 29, 2023 90.72 90.76 90.72 90.74 90.74 -
Sep 28, 2023 90.72 90.82 90.34 90.34 90.34 -
Sep 27, 2023 90.38 90.48 90.38 90.46 90.46 -
Sep 26, 2023 92.40 92.42 92.20 92.42 92.42 -
Sep 25, 2023 92.44 92.44 92.12 92.16 92.16 -
Sep 22, 2023 95.86 95.88 95.86 95.88 95.88 -
Sep 21, 2023 96.50 97.10 96.34 96.34 96.34 -
Sep 20, 2023 95.04 96.90 95.02 96.90 96.90 -
Sep 19, 2023 92.96 95.78 92.92 95.46 95.46 -
Sep 18, 2023 91.80 93.56 91.42 93.56 93.56 -
Sep 15, 2023 92.10 92.20 92.10 92.20 92.20 -
Sep 14, 2023 93.80 93.80 93.70 93.70 93.70 11
Sep 13, 2023 89.88 92.88 89.88 92.88 92.88 -
Sep 12, 2023 89.16 89.86 89.16 89.86 89.86 -
Sep 11, 2023 88.78 88.80 88.78 88.80 88.80 -
Sep 8, 2023 88.64 89.44 88.64 89.44 89.44 11
Sep 7, 2023 91.64 91.90 91.62 91.86 91.86 -
Sep 6, 2023 89.60 89.60 89.60 89.60 89.60 -
Sep 5, 2023 94.88 96.10 94.88 95.26 95.26 50
Sep 4, 2023 95.02 95.10 95.02 95.02 95.02 -
Sep 1, 2023 94.16 94.32 94.10 94.32 94.32 -
Aug 31, 2023 94.38 95.50 94.36 95.50 95.50 -
Aug 30, 2023 93.60 94.72 93.46 94.72 94.72 -
Aug 29, 2023 92.54 93.84 92.54 93.82 93.82 -
Aug 28, 2023 92.82 92.90 92.66 92.82 92.82 -
Aug 25, 2023 93.42 93.42 93.12 93.12 93.12 -
Aug 24, 2023 93.54 93.58 93.54 93.58 93.58 -
Aug 23, 2023 93.46 93.46 93.40 93.40 93.40 -
Aug 22, 2023 92.84 92.94 92.84 92.94 92.94 -
Aug 21, 2023 92.74 93.54 92.02 93.54 93.54 265
Aug 18, 2023 92.16 93.24 90.76 93.02 93.02 40
Aug 17, 2023 95.62 95.62 92.42 92.42 92.42 -
Aug 16, 2023 95.40 95.40 95.40 95.40 95.40 -
Aug 15, 2023 97.48 97.48 95.46 95.46 95.46 -
Aug 14, 2023 98.40 98.40 98.40 98.40 98.40 -
Aug 11, 2023 98.24 98.64 98.10 98.64 98.64 -
Aug 10, 2023 100.00 100.00 97.96 98.30 98.30 -
Aug 9, 2023 100.50 100.50 100.50 100.50 100.50 -
Aug 8, 2023 101.70 101.85 101.70 101.85 101.85 -
Aug 7, 2023 99.80 99.80 99.80 99.80 99.80 -
Aug 4, 2023 92.82 92.82 92.82 92.82 92.82 -
Aug 3, 2023 92.84 92.84 92.56 92.64 92.64 -
Aug 2, 2023 92.36 92.48 92.36 92.48 92.48 -
Aug 1, 2023 92.30 92.30 92.30 92.30 92.30 -
Jul 31, 2023 91.26 91.26 91.26 91.26 91.26 -
Jul 28, 2023 90.92 90.92 90.70 90.78 90.78 -
Jul 27, 2023 90.80 91.76 90.60 91.76 91.76 -
Jul 26, 2023 92.60 92.60 91.46 91.46 91.46 -
Jul 25, 2023 91.74 93.22 91.74 93.22 93.22 -
Jul 24, 2023 91.82 92.40 91.82 91.90 91.90 -
Jul 21, 2023 94.38 94.56 92.50 92.50 92.50 300
Jul 20, 2023 93.02 93.92 93.02 93.92 93.92 -
Jul 19, 2023 94.14 94.24 93.54 93.54 93.54 -
Jul 18, 2023 92.50 92.50 92.50 92.50 92.50 -
Jul 17, 2023 91.78 92.70 91.78 92.70 92.70 -
Jul 14, 2023 91.40 92.24 91.40 92.24 92.24 -
Jul 13, 2023 93.24 93.24 93.24 93.24 93.24 -
Jul 12, 2023 93.02 93.20 93.02 93.20 93.20 -
Jul 11, 2023 93.76 93.76 93.66 93.66 93.66 -
Jul 10, 2023 94.08 95.28 94.08 95.28 95.28 -
Jul 7, 2023 90.90 94.52 90.90 94.50 94.50 -
Jul 6, 2023 92.56 93.74 92.50 93.74 93.74 -
Jul 5, 2023 91.76 93.30 91.58 93.30 93.30 206
Jul 4, 2023 91.72 91.72 91.72 91.72 91.72 -
Jul 3, 2023 91.68 91.76 91.18 91.18 91.18 -
Jun 30, 2023 90.50 91.98 90.50 91.98 91.98 -
Jun 29, 2023 89.24 89.24 89.24 89.24 89.24 -
Jun 28, 2023 87.20 87.20 87.20 87.20 87.20 -
Jun 27, 2023 88.68 88.68 88.68 88.68 88.68 -
Jun 26, 2023 89.28 89.28 89.12 89.12 89.12 -
Jun 23, 2023 89.74 90.36 89.74 89.88 89.88 51
Jun 22, 2023 88.30 90.50 88.30 90.20 90.20 -
Jun 21, 2023 89.22 89.22 88.80 88.88 88.88 -
Jun 20, 2023 88.56 88.56 88.56 88.56 88.56 -
Jun 19, 2023 88.66 88.70 88.66 88.70 88.70 -
Jun 16, 2023 88.40 89.02 88.40 89.02 89.02 -
Jun 15, 2023 89.62 89.62 88.72 88.72 88.72 -
Jun 14, 2023 90.54 90.54 90.46 90.46 90.46 -
Jun 13, 2023 89.68 89.68 89.40 89.44 89.44 -
Jun 12, 2023 90.24 90.24 89.82 89.82 89.82 -
Jun 9, 2023 92.26 92.40 91.24 91.24 91.24 -
Jun 8, 2023 93.28 93.28 92.06 92.06 92.06 -
Jun 7, 2023 92.48 93.70 92.22 93.70 93.70 -
Jun 6, 2023 91.94 93.06 91.46 92.56 92.56 -
Jun 5, 2023 92.02 92.54 91.84 92.08 92.08 -
Jun 2, 2023 87.64 87.64 87.64 87.64 87.64 -
Jun 1, 2023 87.26 87.70 87.26 87.70 87.70 -
May 31, 2023 85.70 88.06 85.70 87.80 87.80 -
May 30, 2023 87.94 87.94 87.24 87.24 87.24 -
May 29, 2023 87.50 87.50 87.50 87.50 87.50 -
May 26, 2023 88.02 88.06 88.02 88.06 88.06 -
May 25, 2023 89.04 90.00 89.00 90.00 90.00 6
May 24, 2023 89.50 89.50 89.12 89.32 89.32 -
May 23, 2023 92.00 92.02 89.98 89.98 89.98 -
May 22, 2023 92.28 92.66 92.28 92.66 92.66 -
May 19, 2023 94.12 94.12 92.70 92.76 92.76 -
May 18, 2023 90.48 90.48 90.48 90.48 90.48 -
May 17, 2023 90.52 90.52 90.52 90.52 90.52 -
May 16, 2023 88.30 88.46 88.30 88.46 88.46 -
May 15, 2023 86.08 86.10 86.08 86.10 86.10 -
May 12, 2023 87.18 87.60 87.18 87.60 87.60 -
May 11, 2023 90.10 90.10 90.10 90.10 90.10 -
May 10, 2023 91.48 91.48 91.48 91.48 91.48 -
May 9, 2023 86.02 86.02 86.02 86.02 86.02 -
May 8, 2023 79.70 80.94 79.70 80.94 80.94 -
May 5, 2023 78.76 78.76 78.76 78.76 78.76 -
May 4, 2023 79.30 79.44 79.30 79.44 79.44 -
May 3, 2023 79.94 79.94 79.82 79.82 79.82 -
May 2, 2023 81.80 81.80 79.74 79.74 79.74 -
Apr 28, 2023 79.48 80.34 79.48 80.34 80.34 -
Apr 27, 2023 77.76 79.62 77.76 79.62 79.62 -
Apr 26, 2023 79.26 79.26 78.82 78.82 78.82 -