Dusseldorf - Delayed Quote EUR

DaVita Inc (TRL.DU)

123.35 +0.30 (+0.24%)
At close: April 26 at 8:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 123.35 123.35 123.35 123.35 123.35 -
Apr 25, 2024 123.05 123.05 123.05 123.05 123.05 -
Apr 24, 2024 124.70 124.70 124.70 124.70 124.70 -
Apr 23, 2024 123.80 123.80 123.80 123.80 123.80 -
Apr 22, 2024 119.60 119.60 119.60 119.60 119.60 -
Apr 19, 2024 117.30 117.30 117.30 117.30 117.30 -
Apr 18, 2024 119.20 119.20 119.20 119.20 119.20 -
Apr 17, 2024 121.55 121.55 121.55 121.55 121.55 -
Apr 16, 2024 121.55 121.55 121.55 121.55 121.55 -
Apr 15, 2024 122.20 122.20 122.20 122.20 122.20 -
Apr 12, 2024 122.20 122.20 122.20 122.20 122.20 -
Apr 11, 2024 122.25 122.25 122.25 122.25 122.25 -
Apr 10, 2024 122.95 122.95 122.95 122.95 122.95 -
Apr 9, 2024 122.55 122.55 122.55 122.55 122.55 -
Apr 8, 2024 122.60 122.60 122.60 122.60 122.60 -
Apr 5, 2024 122.30 122.30 122.30 122.30 122.30 -
Apr 4, 2024 124.25 124.25 124.25 124.25 124.25 -
Apr 3, 2024 124.45 124.45 124.45 124.45 124.45 -
Apr 2, 2024 127.70 127.70 127.70 127.70 127.70 -
Mar 28, 2024 125.70 125.70 125.70 125.70 125.70 -
Mar 27, 2024 124.60 124.60 124.60 124.60 124.60 -
Mar 26, 2024 123.65 123.65 123.65 123.65 123.65 -
Mar 25, 2024 123.30 123.30 123.30 123.30 123.30 -
Mar 22, 2024 125.00 125.00 125.00 125.00 125.00 -
Mar 21, 2024 126.50 126.50 126.50 126.50 126.50 -
Mar 20, 2024 126.65 126.65 126.65 126.65 126.65 -
Mar 19, 2024 125.50 125.50 125.50 125.50 125.50 -
Mar 18, 2024 125.15 125.15 125.15 125.15 125.15 -
Mar 15, 2024 124.25 124.25 124.25 124.25 124.25 -
Mar 14, 2024 125.85 125.85 125.85 125.85 125.85 -
Mar 13, 2024 126.75 126.75 126.75 126.75 126.75 -
Mar 12, 2024 123.70 123.70 123.70 123.70 123.70 -
Mar 11, 2024 122.80 122.80 122.80 122.80 122.80 -
Mar 8, 2024 121.80 121.80 121.80 121.80 121.80 -
Mar 7, 2024 120.30 120.30 120.30 120.30 120.30 -
Mar 6, 2024 123.35 123.35 123.35 123.35 123.35 -
Mar 5, 2024 115.00 115.00 115.00 115.00 115.00 -
Mar 4, 2024 116.25 116.25 116.25 116.25 116.25 -
Mar 1, 2024 117.05 117.05 117.05 117.05 117.05 -
Feb 29, 2024 115.90 115.90 115.90 115.90 115.90 -
Feb 28, 2024 117.15 117.15 117.15 117.15 117.15 -
Feb 27, 2024 114.50 114.50 114.50 114.50 114.50 -
Feb 26, 2024 115.00 115.00 115.00 115.00 115.00 -
Feb 23, 2024 113.00 113.00 113.00 113.00 113.00 -
Feb 22, 2024 110.70 110.70 110.70 110.70 110.70 -
Feb 21, 2024 113.10 113.10 113.10 113.10 113.10 -
Feb 20, 2024 113.35 113.35 113.35 113.35 113.35 -
Feb 19, 2024 112.30 112.30 112.30 112.30 112.30 -
Feb 16, 2024 110.15 110.15 110.15 110.15 110.15 -
Feb 15, 2024 114.65 114.65 114.65 114.65 114.65 -
Feb 14, 2024 110.35 110.35 110.35 110.35 110.35 -
Feb 13, 2024 105.50 105.50 105.50 105.50 105.50 -
Feb 12, 2024 101.25 101.25 101.25 101.25 101.25 -
Feb 9, 2024 102.25 102.25 102.25 102.25 102.25 -
Feb 8, 2024 103.00 103.00 103.00 103.00 103.00 -
Feb 7, 2024 103.65 103.65 103.65 103.65 103.65 -
Feb 6, 2024 102.45 102.45 102.45 102.45 102.45 -
Feb 5, 2024 102.50 102.50 102.50 102.50 102.50 -
Feb 2, 2024 102.70 102.70 102.70 102.70 102.70 -
Feb 1, 2024 99.72 99.72 99.72 99.72 99.72 -
Jan 31, 2024 98.60 98.60 98.60 98.60 98.60 -
Jan 30, 2024 99.46 99.46 99.46 99.46 99.46 -
Jan 29, 2024 98.22 98.22 98.22 98.22 98.22 -
Jan 26, 2024 98.34 98.34 98.34 98.34 98.34 -
Jan 25, 2024 95.72 95.72 95.72 95.72 95.72 -
Jan 24, 2024 95.24 95.24 95.24 95.24 95.24 -
Jan 23, 2024 95.38 95.38 95.38 95.38 95.38 -
Jan 22, 2024 95.64 95.64 95.64 95.64 95.64 -
Jan 19, 2024 96.36 96.36 96.36 96.36 96.36 -
Jan 18, 2024 95.48 95.48 95.48 95.48 95.48 -
Jan 17, 2024 95.64 95.64 95.64 95.64 95.64 -
Jan 16, 2024 99.08 99.08 99.08 99.08 99.08 -
Jan 15, 2024 99.62 99.62 99.62 99.62 99.62 -
Jan 12, 2024 99.62 99.62 99.62 99.62 99.62 -
Jan 11, 2024 99.50 99.50 99.50 99.50 99.50 -
Jan 10, 2024 98.64 98.64 98.64 98.64 98.64 -
Jan 9, 2024 98.72 98.72 98.72 98.72 98.72 -
Jan 8, 2024 97.12 97.12 97.12 97.12 97.12 -
Jan 5, 2024 96.62 96.62 96.62 96.62 96.62 -
Jan 4, 2024 96.26 96.26 96.26 96.26 96.26 -
Jan 3, 2024 96.94 96.94 96.94 96.94 96.94 -
Jan 2, 2024 94.54 94.54 94.54 94.54 94.54 -
Dec 29, 2023 93.92 93.94 93.74 93.94 93.94 -
Dec 28, 2023 93.06 93.06 93.06 93.06 93.06 -
Dec 27, 2023 94.26 94.26 94.26 94.26 94.26 -
Dec 22, 2023 94.48 94.48 94.48 94.48 94.48 -
Dec 21, 2023 94.68 94.68 94.68 94.68 94.68 -
Dec 20, 2023 96.66 96.66 96.66 96.66 96.66 -
Dec 19, 2023 97.36 97.36 97.36 97.36 97.36 -
Dec 18, 2023 96.50 96.50 96.50 96.50 96.50 -
Dec 15, 2023 96.66 96.66 96.66 96.66 96.66 -
Dec 14, 2023 99.50 99.50 99.50 99.50 99.50 -
Dec 13, 2023 100.15 100.15 100.15 100.15 100.15 -
Dec 12, 2023 98.82 98.82 98.82 98.82 98.82 -
Dec 11, 2023 99.44 99.44 99.44 99.44 99.44 -
Dec 8, 2023 97.56 97.56 97.56 97.56 97.56 -
Dec 7, 2023 96.26 96.26 96.26 96.26 96.26 -
Dec 6, 2023 96.58 96.58 96.58 96.58 96.58 -
Dec 5, 2023 97.70 97.70 97.70 97.70 97.70 -
Dec 4, 2023 95.38 95.38 95.38 95.38 95.38 -
Dec 1, 2023 92.64 92.64 92.64 92.64 92.64 -
Nov 30, 2023 90.62 90.62 90.62 90.62 90.62 -
Nov 29, 2023 90.40 90.40 90.40 90.40 90.40 -
Nov 28, 2023 90.38 90.38 90.38 90.38 90.38 -
Nov 27, 2023 90.02 90.02 90.02 90.02 90.02 -
Nov 24, 2023 90.78 90.78 90.78 90.78 90.78 -
Nov 23, 2023 90.74 90.74 90.74 90.74 90.74 -
Nov 22, 2023 89.08 89.08 89.08 89.08 89.08 -
Nov 21, 2023 88.52 88.52 88.52 88.52 88.52 -
Nov 20, 2023 87.54 87.54 87.54 87.54 87.54 -
Nov 17, 2023 86.94 86.94 86.94 86.94 86.94 -
Nov 16, 2023 86.76 86.76 86.76 86.76 86.76 -
Nov 15, 2023 84.48 87.84 84.48 87.84 87.84 62
Nov 14, 2023 82.18 82.18 82.18 82.18 82.18 -
Nov 13, 2023 77.02 77.02 77.02 77.02 77.02 -
Nov 10, 2023 78.84 78.84 78.84 78.84 78.84 -
Nov 9, 2023 78.80 78.80 78.80 78.80 78.80 -
Nov 8, 2023 78.98 78.98 78.98 78.98 78.98 -
Nov 7, 2023 73.22 73.22 73.22 73.22 73.22 -
Nov 6, 2023 73.70 73.70 73.54 73.70 73.70 -
Nov 3, 2023 72.86 73.60 72.48 73.60 73.60 -
Nov 2, 2023 73.04 73.04 72.62 73.04 73.04 -
Nov 1, 2023 72.36 73.94 72.24 73.18 73.18 -
Oct 31, 2023 71.88 72.42 71.76 72.30 72.30 -
Oct 30, 2023 72.58 72.66 70.98 71.88 71.88 -
Oct 27, 2023 73.18 73.26 72.60 72.60 72.60 -
Oct 26, 2023 73.90 74.24 73.28 73.28 73.28 -
Oct 25, 2023 76.22 76.38 74.18 74.18 74.18 -
Oct 24, 2023 73.64 76.42 73.64 76.42 76.42 -
Oct 23, 2023 73.22 74.36 72.32 73.92 73.92 -
Oct 20, 2023 76.40 76.42 73.28 73.28 73.28 -
Oct 19, 2023 74.26 77.30 74.18 77.30 77.30 -
Oct 18, 2023 71.76 74.12 71.68 74.12 74.12 -
Oct 17, 2023 70.28 72.98 69.96 72.98 72.98 -
Oct 16, 2023 69.22 71.52 69.22 71.52 71.52 -
Oct 13, 2023 69.62 70.28 69.42 69.42 69.42 -
Oct 12, 2023 71.64 71.98 69.32 69.68 69.68 -
Oct 11, 2023 75.82 75.84 69.84 69.98 69.98 850
Oct 10, 2023 83.30 86.30 83.26 86.30 86.30 -
Oct 9, 2023 83.98 84.34 82.76 82.76 82.76 -
Oct 6, 2023 86.02 86.20 84.98 85.26 85.26 -
Oct 5, 2023 88.08 88.08 86.64 86.64 86.64 -
Oct 4, 2023 88.90 88.90 87.80 87.82 87.82 -
Oct 3, 2023 90.30 90.30 89.24 89.24 89.24 -
Oct 2, 2023 89.30 89.38 89.24 89.26 89.26 -
Sep 29, 2023 90.74 90.76 90.42 90.42 90.42 -
Sep 28, 2023 90.70 90.70 89.76 90.28 90.28 -
Sep 27, 2023 90.36 91.36 89.58 89.58 89.58 -
Sep 26, 2023 92.38 92.38 91.32 91.32 91.32 -
Sep 25, 2023 92.42 92.84 92.10 92.54 92.54 -
Sep 22, 2023 95.84 95.84 92.58 92.58 92.58 -
Sep 21, 2023 96.48 96.88 95.96 96.48 96.48 -
Sep 20, 2023 94.96 95.92 94.94 95.92 95.92 -
Sep 19, 2023 92.94 95.48 92.94 94.88 94.88 -
Sep 18, 2023 91.78 93.18 91.68 93.18 93.18 -
Sep 15, 2023 92.08 93.18 92.02 92.26 92.26 -
Sep 14, 2023 93.76 95.80 92.42 92.42 92.42 -
Sep 13, 2023 89.86 93.10 89.86 92.76 92.76 -
Sep 12, 2023 89.14 91.02 89.14 89.14 89.14 -
Sep 11, 2023 88.76 89.34 88.76 89.34 89.34 -
Sep 8, 2023 88.62 89.00 88.48 89.00 89.00 -
Sep 7, 2023 91.62 91.94 89.46 89.46 89.46 -
Sep 6, 2023 89.58 92.28 89.42 92.28 92.28 -
Sep 5, 2023 94.86 95.28 90.66 90.66 90.66 -
Sep 4, 2023 95.00 95.08 94.72 94.72 94.72 -
Sep 1, 2023 94.14 95.84 94.14 95.34 95.34 -
Aug 31, 2023 94.34 95.48 94.34 95.02 95.02 -
Aug 30, 2023 93.58 94.66 93.34 94.66 94.66 -
Aug 29, 2023 92.52 93.78 92.52 93.78 93.78 -
Aug 28, 2023 92.78 93.34 92.52 92.52 92.52 -
Aug 25, 2023 93.40 93.44 92.72 92.88 92.88 -
Aug 24, 2023 93.54 93.66 93.50 93.54 93.54 -
Aug 23, 2023 93.42 93.92 93.42 93.92 93.92 -
Aug 22, 2023 92.82 93.98 92.76 92.82 92.82 -
Aug 21, 2023 92.74 92.96 92.16 92.16 92.16 -
Aug 18, 2023 92.14 93.36 91.80 93.36 93.36 -
Aug 17, 2023 95.58 95.58 92.50 92.50 92.50 -
Aug 16, 2023 95.38 96.14 95.28 95.28 95.28 -
Aug 15, 2023 97.52 97.52 95.28 95.28 95.28 -
Aug 14, 2023 98.40 98.62 96.60 96.98 96.98 -
Aug 11, 2023 98.18 98.42 98.00 98.00 98.00 -
Aug 10, 2023 100.00 100.00 97.88 97.88 97.88 -
Aug 9, 2023 100.45 100.70 100.45 100.60 100.60 -
Aug 8, 2023 101.65 102.40 100.85 100.85 100.85 -
Aug 7, 2023 99.68 104.65 99.68 103.40 103.40 -
Aug 4, 2023 92.80 98.34 92.74 98.34 98.34 -
Aug 3, 2023 92.90 93.36 92.76 93.36 93.36 -
Aug 2, 2023 92.44 93.34 92.30 93.34 93.34 -
Aug 1, 2023 92.28 93.28 92.20 93.28 93.28 -
Jul 31, 2023 91.24 91.60 90.82 91.60 91.60 -
Jul 28, 2023 90.90 91.12 90.72 91.10 91.10 -
Jul 27, 2023 90.76 91.62 90.54 91.06 91.06 -
Jul 26, 2023 92.58 92.58 91.50 91.50 91.50 -
Jul 25, 2023 91.72 92.88 91.70 92.66 92.66 -
Jul 24, 2023 91.78 92.42 91.48 91.48 91.48 -
Jul 21, 2023 94.38 94.50 93.14 93.14 93.14 -
Jul 20, 2023 92.94 94.44 92.92 94.44 94.44 -
Jul 19, 2023 94.20 94.30 93.12 93.12 93.12 -
Jul 18, 2023 92.48 94.68 92.24 94.60 94.60 -
Jul 17, 2023 91.78 93.06 91.66 93.06 93.06 -
Jul 14, 2023 91.38 91.98 91.38 91.82 91.82 -
Jul 13, 2023 93.20 93.20 91.44 91.44 91.44 -
Jul 12, 2023 93.02 93.68 93.02 93.22 93.22 -
Jul 11, 2023 93.72 94.84 93.64 93.70 93.70 -
Jul 10, 2023 94.06 94.30 94.00 94.16 94.16 -
Jul 7, 2023 90.88 94.48 90.86 94.48 94.48 -
Jul 6, 2023 92.56 93.46 92.28 93.46 93.46 -
Jul 5, 2023 91.70 93.18 91.42 93.18 93.18 -
Jul 4, 2023 91.70 91.70 91.56 91.56 91.56 -
Jul 3, 2023 91.60 91.84 91.34 91.72 91.72 -
Jun 30, 2023 90.44 91.78 90.44 91.78 91.78 -
Jun 29, 2023 89.22 90.56 88.96 90.56 90.56 -
Jun 28, 2023 87.18 88.08 87.18 88.08 88.08 -
Jun 27, 2023 88.66 88.66 85.98 88.44 88.44 -
Jun 26, 2023 89.26 89.74 88.56 89.74 89.74 -
Jun 23, 2023 89.70 90.42 89.70 90.14 90.14 -
Jun 22, 2023 88.30 90.10 88.14 90.10 90.10 -
Jun 21, 2023 89.20 89.24 88.78 88.78 88.78 -
Jun 20, 2023 88.56 89.86 88.52 89.86 89.86 -
Jun 19, 2023 88.70 88.94 88.68 88.68 88.68 -
Jun 16, 2023 88.36 88.48 88.36 88.48 88.48 -
Jun 15, 2023 89.56 89.56 88.36 88.36 88.36 -
Jun 14, 2023 90.44 91.70 90.42 91.70 91.70 -
Jun 13, 2023 89.64 89.64 89.64 89.64 89.64 -
Jun 12, 2023 90.30 90.30 89.98 90.28 90.28 -
Jun 9, 2023 92.26 92.36 91.12 91.12 91.12 -
Jun 8, 2023 93.26 93.36 91.76 92.60 92.60 -
Jun 7, 2023 92.46 93.68 92.14 93.68 93.68 -
Jun 6, 2023 91.92 92.96 91.36 92.44 92.44 -
Jun 5, 2023 91.86 92.02 91.86 92.02 92.02 -
Jun 2, 2023 87.64 91.78 87.64 91.78 91.78 -
Jun 1, 2023 87.24 87.50 86.34 87.44 87.44 -
May 31, 2023 85.58 88.40 85.58 87.82 87.82 -
May 30, 2023 87.92 88.16 85.94 85.94 85.94 -
May 29, 2023 87.48 87.84 87.48 87.66 87.66 -
May 26, 2023 88.00 88.16 87.40 87.40 87.40 -
May 25, 2023 89.02 89.32 88.52 88.52 88.52 -
May 24, 2023 89.48 89.98 89.08 89.30 89.30 -
May 23, 2023 91.96 92.12 89.86 89.86 89.86 -
May 22, 2023 92.26 92.90 92.16 92.82 92.82 -
May 19, 2023 94.10 94.10 92.58 92.58 92.58 -
May 18, 2023 90.46 91.92 90.46 91.92 91.92 -
May 17, 2023 90.50 91.34 89.80 90.68 90.68 -
May 16, 2023 88.28 89.78 88.16 89.78 89.78 -
May 15, 2023 86.06 88.52 86.06 88.52 88.52 -
May 12, 2023 87.16 87.66 85.80 85.80 85.80 -
May 11, 2023 90.08 90.58 87.74 87.74 87.74 -
May 10, 2023 91.46 91.82 90.22 90.34 90.34 -
May 9, 2023 86.00 93.00 85.48 93.00 93.00 -
May 8, 2023 79.68 80.96 79.62 80.96 80.96 -
May 5, 2023 78.72 80.54 78.72 80.54 80.54 -
May 4, 2023 79.28 79.48 78.56 78.82 78.82 -
May 3, 2023 79.92 80.38 79.70 80.06 80.06 -
May 2, 2023 81.84 82.00 79.88 80.12 80.12 -
Apr 28, 2023 79.46 81.30 79.34 81.30 81.30 -
Apr 27, 2023 77.76 79.66 77.76 79.58 79.58 -
Apr 26, 2023 79.24 79.24 77.78 77.78 77.78 -