TRL.DU - DAVITA INC. DL -,001

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201748.7048.7048.7048.7048.7086
Oct 18, 201747.8747.8747.8747.8747.87-
Oct 17, 201748.1548.1548.1548.1548.15-
Oct 16, 201746.2246.2246.2246.2246.22-
Oct 13, 201745.7545.7545.7545.7545.75-
Oct 12, 201745.4645.4645.4645.4645.46-
Oct 11, 201745.5145.5145.5145.5145.51-
Oct 10, 201745.6745.6745.6745.6745.67-
Oct 09, 201750.5350.5350.5350.5350.53-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201751.0051.0051.0051.0051.00-
Oct 04, 201751.5851.5851.5851.5851.58-
Oct 03, 201751.2451.2451.2451.2451.24-
Oct 02, 201750.3150.3150.3150.3150.31-
Sep 29, 201749.4149.4149.4149.4149.41-
Sep 28, 201749.5149.5149.5149.5149.51-
Sep 27, 201749.4649.4649.4649.4649.46-
Sep 26, 201748.4548.4548.4548.4548.45-
Sep 25, 201747.9447.9447.9447.9447.94-
Sep 22, 201750.9150.9150.9150.9150.91-
Sep 21, 201750.6750.6750.6750.6750.67-
Sep 20, 201749.1349.1349.1349.1349.13-
Sep 19, 201750.4850.4850.4850.4850.48-
Sep 18, 201749.8149.8149.8149.8149.81-
Sep 15, 201749.8349.8349.8349.8349.83-
Sep 14, 201750.0650.0650.0650.0650.06-
Sep 13, 201750.0550.0550.0550.0550.05-
Sep 12, 201749.7849.7849.7849.7849.78-
Sep 11, 201748.6248.6248.6248.6248.62-
Sep 08, 201747.2447.2447.2447.2447.24-
Sep 07, 201747.8747.8747.8747.8747.87-
Sep 06, 201747.8247.8247.8247.8247.82-
Sep 05, 201748.3048.3048.3048.3048.30-
Sep 04, 201748.3048.3048.3048.3048.30-
Sep 01, 201749.0549.0549.0549.0549.05-
Aug 31, 201748.2348.2348.2348.2348.23-
Aug 30, 201747.5347.5347.5347.5347.53-
Aug 29, 201747.4447.4447.4447.4447.44-
Aug 28, 201747.6547.6547.6547.6547.65-
Aug 25, 201748.1248.1248.1248.1248.12-
Aug 24, 201747.8147.8147.8147.8147.81-
Aug 23, 201748.0348.0348.0348.0348.03-
Aug 22, 201747.7447.7447.7447.7447.74-
Aug 21, 201747.7347.7347.7347.7347.73-
Aug 18, 201748.0648.0648.0648.0648.06-
Aug 17, 201748.7048.7048.7048.7048.70-
Aug 16, 201748.3348.3348.3348.3348.33-
Aug 15, 201748.2948.2948.2948.2948.29-
Aug 14, 201747.9047.9047.9047.9047.90-
Aug 11, 201747.4647.4647.4647.4647.46-
Aug 10, 201747.8447.8447.8447.8447.84-
Aug 09, 201748.3048.3048.3048.3048.30-
Aug 08, 201747.9747.9747.9747.9747.97-
Aug 07, 201748.7448.7448.7448.7448.74-
Aug 04, 201749.0849.0849.0849.0849.08-
Aug 03, 201749.7149.7149.7149.7149.71-
Aug 02, 201754.1054.1054.1054.1054.10-
Aug 01, 201754.7854.7854.7854.7854.78-
Jul 31, 201755.4755.4755.4755.4755.47-
Jul 28, 201755.1055.1055.1055.1055.10-
Jul 27, 201755.0955.0955.0955.0955.09-
Jul 26, 201755.8855.8855.8855.8855.88-
Jul 25, 201755.9055.9055.9055.9055.90-
Jul 24, 201756.0656.0656.0656.0656.06-
Jul 21, 201756.7656.7656.7656.7656.76-
Jul 20, 201756.5856.5856.5856.5856.58-
Jul 19, 201756.2656.2656.2656.2656.26-
Jul 18, 201756.4056.4056.4056.4056.40-
Jul 17, 201756.2456.2456.2456.2456.24-
Jul 14, 201756.0656.0656.0656.0656.06-
Jul 13, 201755.5655.5655.5655.5655.56-
Jul 12, 201755.0455.0455.0455.0455.04-
Jul 11, 201754.5654.5654.5654.5654.56-
Jul 10, 201755.2855.2855.2855.2855.28-
Jul 07, 201755.0455.0455.0455.0455.04-
Jul 06, 201756.2456.2456.2456.2456.24-
Jul 05, 201756.5056.5056.5056.5056.50-
Jul 04, 201756.4456.4456.4456.4456.44-
Jul 03, 201756.5256.5256.5256.5256.52-
Jun 30, 201755.9455.9455.9455.9455.94-
Jun 29, 201756.6256.6256.6256.6256.62-
Jun 28, 201756.1856.1856.1856.1856.18-
Jun 27, 201757.2657.2657.2657.2657.26-
Jun 26, 201757.1057.1057.1057.1057.10-
Jun 23, 201758.0258.0258.0258.0258.02-
Jun 22, 201757.2857.2857.2857.2857.28-
Jun 21, 201758.2058.2058.2058.2058.20-
Jun 20, 201758.9058.9058.9058.9058.90-
Jun 19, 201758.9458.9458.9458.9458.94-
Jun 16, 201758.6458.6458.6458.6458.64-
Jun 15, 201758.4658.4658.4658.4658.46-
Jun 14, 201758.2058.2058.2058.2058.20-
Jun 13, 201758.1258.1258.1258.1258.12-
Jun 12, 201757.1857.1857.1857.1857.18-
Jun 09, 201756.5056.5056.5056.5056.50-
Jun 08, 201756.6456.6456.6456.6456.64-
Jun 07, 201757.8657.8657.8657.8657.86-
Jun 06, 201757.8657.8657.8657.8657.86-
Jun 05, 201758.6658.6658.6658.6658.66-
Jun 02, 201759.9459.9459.9459.9459.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...