TRL.BE - DAVITA INC. DL -,001

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202065.3565.3565.3565.3565.3525
Mar 26, 202063.3663.3663.3663.3663.36-
Mar 25, 202063.7063.7063.7063.7063.70-
Mar 24, 202062.8762.8762.8762.8762.87-
Mar 23, 202058.7258.7258.7258.7258.72-
Mar 20, 202068.0168.0168.0168.0168.01-
Mar 19, 202067.5267.5267.5267.5267.52-
Mar 18, 202065.5765.5765.5765.5765.57-
Mar 17, 202066.6166.6166.6166.6166.61-
Mar 16, 202065.2365.2365.2365.2365.23-
Mar 13, 202062.3162.3162.3162.3162.31-
Mar 12, 202063.1363.1363.1363.1363.13-
Mar 11, 202066.2066.2066.2066.2066.20-
Mar 10, 202070.0370.0370.0370.0370.03-
Mar 09, 202067.7067.7067.7067.7067.70-
Mar 06, 202071.2871.2871.2871.2871.28-
Mar 05, 202074.0074.0074.0074.0074.00-
Mar 04, 202070.3370.3370.3370.3370.33-
Mar 03, 202073.0173.0173.0173.0173.01-
Mar 02, 202070.6070.6070.6070.6070.60-
Feb 28, 202070.2470.2470.2470.2470.24-
Feb 27, 202073.0873.0873.0873.0873.08-
Feb 26, 202074.3474.3474.3474.3474.34-
Feb 25, 202076.6676.6676.6676.6676.66-
Feb 24, 202076.2876.2875.7575.7575.7525
Feb 21, 202077.5677.5677.5677.5677.56-
Feb 20, 202078.8178.8178.8178.8178.81-
Feb 19, 202078.9378.9378.9378.9378.93-
Feb 18, 202078.9778.9778.9778.9778.97-
Feb 17, 202078.9478.9478.9478.9478.94-
Feb 14, 202079.3479.3479.3479.3479.34-
Feb 13, 202079.3579.3579.3579.3579.35-
Feb 12, 202080.9580.9580.9580.9580.95-
Feb 11, 202075.6975.6975.6975.6975.69-
Feb 10, 202073.9473.9473.9473.9473.94-
Feb 07, 202075.3175.3175.3175.3175.31-
Feb 06, 202074.7974.7974.7974.7974.79-
Feb 05, 202072.7272.7272.7272.7272.72-
Feb 04, 202071.8671.8671.8671.8671.86-
Feb 03, 202072.0972.0972.0972.0972.09-
Jan 31, 202074.7474.7474.7474.7474.74-
Jan 30, 202074.5474.5474.5474.5474.54-
Jan 29, 202075.0875.0875.0875.0875.08-
Jan 28, 202074.5274.5274.5274.5274.52-
Jan 27, 202074.6674.6674.6674.6674.66-
Jan 24, 202073.2073.2073.2073.2073.20-
Jan 23, 202072.1472.1472.1472.1472.14-
Jan 22, 202072.0772.0772.0772.0772.07-
Jan 21, 202071.4871.4871.4871.4871.48-
Jan 20, 202071.2571.2571.2571.2571.25-
Jan 17, 202070.6970.6970.6970.6970.69-
Jan 16, 202069.8069.8069.8069.8069.80-
Jan 15, 202069.4569.4569.4569.4569.45-
Jan 14, 202068.7368.7368.7368.7368.73-
Jan 13, 202068.1068.1068.1068.1068.10-
Jan 10, 202067.8967.8967.8967.8967.89-
Jan 09, 202067.8867.8867.8867.8867.88-
Jan 08, 202066.7366.7366.7366.7366.73-
Jan 07, 202067.2967.2967.2967.2967.29-
Jan 06, 202066.6766.6766.6766.6766.67-
Jan 03, 202066.5966.5966.5966.5966.59-
Jan 02, 202066.6466.6466.6466.6466.64-
Dec 30, 201966.4366.4366.4366.4366.43-
Dec 27, 201966.9166.9166.9166.9166.91-
Dec 23, 201966.2166.2166.2166.2166.21-
Dec 20, 201966.0066.0066.0066.0066.00-
Dec 19, 201965.6965.6965.6965.6965.69-
Dec 18, 201963.9563.9563.9563.9563.95-
Dec 17, 201964.7364.7364.7364.7364.73-
Dec 16, 201965.0465.0465.0465.0465.04-
Dec 13, 201965.5865.5865.5865.5865.58-
Dec 12, 201964.9664.9664.9664.9664.96-
Dec 11, 201964.9464.9464.9464.9464.94-
Dec 10, 201964.8364.8364.8364.8364.83-
Dec 09, 201965.3965.3965.3965.3965.39-
Dec 06, 201965.0765.0765.0765.0765.07-
Dec 05, 201965.2065.2065.2065.2065.20-
Dec 04, 201964.8964.8964.8964.8964.89-
Dec 03, 201964.7364.7364.7364.7364.73-
Dec 02, 201965.0665.0665.0665.0665.06-
Nov 29, 201965.6865.6865.6865.6865.68-
Nov 28, 201965.7265.7265.7265.7265.72-
Nov 27, 201965.6865.6865.6865.6865.68-
Nov 26, 201966.3266.3266.3266.3266.32-
Nov 25, 201965.6265.6265.6265.6265.62-
Nov 22, 201964.8664.8664.8664.8664.86-
Nov 21, 201965.1265.1265.1265.1265.12-
Nov 20, 201964.9464.9464.9464.9464.94-
Nov 19, 201963.8963.8963.8963.8963.89-
Nov 18, 201963.7063.7063.7063.7063.70-
Nov 15, 201962.4362.4362.4362.4362.43-
Nov 14, 201962.6962.6962.6962.6962.69-
Nov 13, 201963.8763.8763.8763.8763.87-
Nov 12, 201962.7262.7262.7262.7262.72-
Nov 11, 201962.7762.7762.7762.7762.77-
Nov 08, 201962.2862.2862.2862.2862.28-
Nov 07, 201963.4163.4163.4163.4163.41-
Nov 06, 201959.7459.7459.7459.7459.74-
Nov 05, 201955.0155.0155.0155.0155.01-
Nov 04, 201953.1653.1653.1653.1653.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...