TRL.SG - DaVita Inc. Registered Shares D

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201747.3147.3147.3147.3147.31-
Nov 23, 201747.3547.3547.2747.2747.27-
Nov 22, 201746.7746.9346.7746.7946.795
Nov 21, 201746.4146.6546.4146.6546.65-
Nov 20, 201746.5146.5146.3546.3546.35-
Nov 17, 201746.8546.8546.5946.7546.75-
Nov 16, 201746.0746.8546.0746.7946.79200
Nov 15, 201746.0146.0745.9346.0346.0350
Nov 14, 201746.9546.9546.0346.0346.0320
Nov 13, 201747.0747.0746.7746.9146.91-
Nov 10, 201747.1147.1547.1147.1547.15-
Nov 09, 201746.6147.3946.6146.9346.93-
Nov 08, 201747.0547.0545.6545.6545.65-
Nov 07, 201751.1551.1950.8950.8950.89120
Nov 06, 201751.3751.5751.1751.1751.17-
Nov 03, 201750.8950.8950.8750.8750.87-
Nov 02, 201751.0551.0551.0551.0551.05-
Nov 01, 201752.2352.2352.1552.1552.15-
Oct 31, 201752.9152.9152.9152.9152.91-
Oct 30, 201753.0153.1152.8552.9152.9145
Oct 27, 201752.6553.4952.6553.4953.49-
Oct 26, 201752.7353.5752.7353.3153.31-
Oct 25, 201752.8953.0952.6752.8952.89-
Oct 24, 201751.7552.3151.6952.3152.31-
Oct 23, 201750.2152.1150.2152.1152.11-
Oct 20, 201749.6750.5949.5250.5950.59-
Oct 19, 201748.7949.1948.5549.1949.19-
Oct 18, 201747.8949.1747.8948.8748.87-
Oct 17, 201748.1948.2948.1548.2548.25-
Oct 16, 201746.2747.9746.2747.6147.61-
Oct 13, 201745.7746.2545.2946.2546.25130
Oct 12, 201745.5145.8345.5145.7145.71-
Oct 11, 201745.5546.9545.5546.7346.73320
Oct 10, 201745.7146.3545.6945.9545.95280
Oct 09, 201749.6449.6446.3146.3146.3133
Oct 06, 201751.3751.4750.9350.9350.93-
Oct 05, 201750.8951.4350.8951.4351.43100
Oct 04, 201751.6551.9151.2951.2951.2990
Oct 03, 201751.4151.4151.4151.4151.41-
Oct 02, 201750.3551.4150.3551.4151.41-
Sep 29, 201749.4550.1749.4550.1750.1740
Sep 28, 201749.5349.7349.1549.5149.51-
Sep 27, 201749.5149.7349.3149.3149.31-
Sep 26, 201748.4948.9948.4948.9548.95-
Sep 25, 201747.9548.6547.9048.6548.65-
Sep 22, 201750.8950.8947.7347.7347.73-
Sep 21, 201750.4651.2950.4651.2951.29-
Sep 20, 201749.1350.1349.1350.1350.13-
Sep 19, 201750.5150.9349.1749.2349.2375
Sep 18, 201749.8550.9749.8550.9750.97-
Sep 15, 201749.8949.8949.4949.4949.4925
Sep 14, 201750.0950.0950.0350.0350.03-
Sep 13, 201750.1150.1150.1150.1150.11-
Sep 12, 201749.8349.8349.8349.8349.83-
Sep 11, 201748.5949.8348.5949.8349.83120
Sep 08, 201747.2348.3547.2348.3548.35-
Sep 07, 201747.8947.8947.5747.7347.73-
Sep 06, 201747.8347.8547.6147.7147.71-
Sep 05, 201748.3148.3947.8547.9747.9739
Sep 04, 201748.5548.5548.3148.3548.3515
Sep 01, 201749.0749.1348.9749.0749.07200
Aug 31, 201748.2748.3948.1948.3948.39-
Aug 30, 201747.5747.7347.5747.6747.67-
Aug 29, 201747.4747.4747.2147.2147.21-
Aug 28, 201747.6948.0347.6948.0348.03120
Aug 25, 201748.1548.5348.1148.3948.39-
Aug 24, 201747.8148.7347.8148.7348.73-
Aug 23, 201748.0748.0747.7947.9147.91-
Aug 22, 201747.7948.0547.7948.0548.05-
Aug 21, 201747.7747.7747.4947.4947.49-
Aug 18, 201748.0748.0747.6347.7147.71166
Aug 17, 201748.5949.0748.4148.4148.41-
Aug 16, 201748.3749.0348.3749.0349.03243
Aug 15, 201748.4548.7148.4548.5348.53398
Aug 14, 201748.0148.2948.0148.2948.29-
Aug 11, 201747.4347.8547.3347.5947.59106
Aug 10, 201747.8747.9347.3547.6347.63-
Aug 09, 201748.3148.7047.9747.9747.9750
Aug 08, 201748.0148.4747.5548.3948.39-
Aug 07, 201748.8349.1948.2348.2348.2320
Aug 04, 201749.1349.5148.9549.2549.2540
Aug 03, 201749.7549.7549.0549.3949.3970
Aug 02, 201754.0954.1149.6749.6749.67-
Aug 01, 201754.7555.0954.4554.4554.45-
Jul 31, 201755.5155.9155.0755.0755.07-
Jul 28, 201755.1555.6155.0555.6155.61-
Jul 27, 201755.0955.2955.0155.2355.23-
Jul 26, 201755.9355.9955.6355.7355.73-
Jul 25, 201755.9356.3955.7956.3956.3950
Jul 24, 201756.0956.4556.0956.1356.13-
Jul 21, 201756.8756.9156.4156.4156.41-
Jul 20, 201756.6357.1756.6357.1757.17-
Jul 19, 201756.2956.4756.2956.4756.47-
Jul 18, 201756.4156.4356.4156.4356.43-
Jul 17, 201756.2556.8756.2556.8556.85-
Jul 14, 201756.0956.0956.0556.0556.05-
Jul 13, 201755.6155.6155.5755.5755.57-
Jul 12, 201755.0155.1555.0155.1555.15-
Jul 11, 201754.5754.9954.3954.9954.99-
Jul 10, 201755.2955.7755.2355.7755.7718
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...