TRL.SG - DaVita Inc. Registered Shares D

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 202066.2466.3865.6566.3866.38-
Apr 07, 202065.4367.1865.4367.0567.05-
Apr 06, 202062.6862.7162.0562.1962.19-
Apr 03, 202063.8264.2160.7260.7260.72-
Apr 02, 202066.8267.4766.6366.6366.63-
Apr 01, 202066.3966.7865.3665.3665.36-
Mar 31, 202068.6970.6468.6970.6470.64-
Mar 30, 202065.0068.3065.0068.3068.30-
Mar 27, 202065.3265.9865.3265.9865.98-
Mar 26, 202063.1765.2763.1765.2765.27-
Mar 25, 202063.6664.5763.6664.5764.57-
Mar 24, 202062.8062.9862.8062.9862.98-
Mar 23, 202059.0059.0059.0059.0059.00-
Mar 20, 202068.2468.2461.1462.4262.42161
Mar 19, 202067.4368.7065.6465.6465.64-
Mar 18, 202065.5265.5265.5265.5265.52-
Mar 17, 202066.6572.8666.6572.8672.86-
Mar 16, 202065.1465.1463.7763.7763.77-
Mar 13, 202062.1164.5662.1163.8463.8432
Mar 12, 202063.1464.5861.6161.6161.619
Mar 11, 202066.0266.0266.0267.0567.05-
Mar 10, 202070.0471.1765.7865.7865.78-
Mar 09, 202071.1971.1966.2366.2366.2311
Mar 06, 202071.2871.2871.2471.2471.24135
Mar 05, 202074.0074.0071.6371.6371.63-
Mar 04, 202070.2270.2270.2270.2270.22-
Mar 03, 202073.0573.6769.4169.4169.41-
Mar 02, 202070.4072.2369.0172.2372.23-
Feb 28, 202070.2770.2769.7069.8669.86-
Feb 27, 202073.3073.3072.3672.3672.36-
Feb 26, 202074.4075.3474.3674.9774.9710
Feb 25, 202076.7176.7174.2374.2374.2340
Feb 24, 202076.1976.2575.0675.9875.9846
Feb 21, 202077.6077.7377.0977.0977.09-
Feb 20, 202078.8379.1977.8578.2078.20-
Feb 19, 202078.9279.1978.8378.8778.87-
Feb 18, 202078.9778.9778.7378.8678.86-
Feb 17, 202078.9479.7178.9479.7179.71125
Feb 14, 202079.3479.3779.2779.2779.27-
Feb 13, 202079.3579.7979.0279.7979.79-
Feb 12, 202080.9581.9580.2080.2080.20100
Feb 11, 202075.6576.4275.6576.4076.40-
Feb 10, 202074.8174.8174.0174.2074.20-
Feb 07, 202075.2775.2775.2775.2775.27-
Feb 06, 202074.7974.7974.7974.7974.79-
Feb 05, 202072.7274.8972.7274.7974.79-
Feb 04, 202071.8673.1471.8673.1473.14-
Feb 03, 202072.0772.2372.0772.2372.23-
Jan 31, 202074.7374.7372.4072.4072.40-
Jan 30, 202074.6374.7974.6374.7974.79-
Jan 29, 202075.0875.4274.6975.0275.02-
Jan 28, 202074.5675.3574.5575.3575.352
Jan 27, 202074.6274.6274.1074.1774.17-
Jan 24, 202074.5076.0874.5074.9074.90-
Jan 23, 202072.0972.5372.0972.3672.36-
Jan 22, 202072.0772.5371.9972.4672.46-
Jan 21, 202071.4871.6771.3971.6771.67-
Jan 20, 202071.7071.7071.5171.5671.56225
Jan 17, 202070.6771.1270.6771.1271.12-
Jan 16, 202069.8270.2669.8270.2670.26-
Jan 15, 202069.4369.8169.2969.8169.81-
Jan 14, 202068.7369.3768.6469.3769.37-
Jan 13, 202068.1068.1068.1068.1068.10-
Jan 10, 202067.8968.1267.8767.9667.96-
Jan 09, 202067.8668.0667.8668.0168.01-
Jan 08, 202066.6067.6366.6067.6367.631,200
Jan 07, 202067.2767.3666.9867.2167.21-
Jan 06, 202066.6566.6566.6566.6566.65-
Jan 03, 202066.5767.0966.0566.9466.94-
Jan 02, 202066.6466.9366.6466.9366.9333
Dec 30, 201966.4166.4166.4166.4166.41-
Dec 27, 201966.7666.8866.7166.8866.88-
Dec 23, 201966.2166.5966.2166.5966.59-
Dec 20, 201966.0166.0166.0166.0166.01-
Dec 19, 201965.6766.2165.6766.2166.21-
Dec 18, 201963.9563.9563.9563.9563.95-
Dec 17, 201964.7364.7364.5964.6364.63-
Dec 16, 201965.0465.1565.0465.0665.06-
Dec 13, 201965.5865.8565.3665.3665.36-
Dec 12, 201964.9665.9564.8665.7765.7720
Dec 11, 201964.9465.2064.9465.2065.20-
Dec 10, 201964.8164.8164.4764.7164.71-
Dec 09, 201965.3965.5865.2465.2465.24-
Dec 06, 201965.0965.2165.0965.2165.21-
Dec 05, 201965.2065.3664.9365.0865.08-
Dec 04, 201964.9265.3864.9265.3865.38-
Dec 03, 201964.7365.0464.5265.0465.04-
Dec 02, 201965.0365.0364.6964.8864.88-
Nov 29, 201965.6865.8865.6865.7765.77-
Nov 28, 201965.7265.7265.7265.7265.72-
Nov 27, 201965.6665.7765.6665.7765.77-
Nov 26, 201966.4066.4066.2166.2166.21100
Nov 25, 201965.6265.6965.5465.5465.54-
Nov 22, 201964.8665.8264.8665.7265.72-
Nov 21, 201965.0565.3864.8864.8864.88-
Nov 20, 201964.9365.4364.8465.4365.43-
Nov 19, 201963.9165.4763.8965.4765.4778
Nov 18, 201963.7064.2463.6864.2464.24-
Nov 15, 201962.4563.1962.2562.7662.76-
Nov 14, 201962.6962.7062.6862.6862.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...