TRL.SG - DaVita Inc
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 85.70 | 88.06 | 85.70 | 87.80 | 87.80 | - |
| May 30, 2023 | 87.94 | 87.94 | 87.24 | 87.24 | 87.24 | - |
| May 29, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| May 26, 2023 | 88.02 | 88.06 | 88.02 | 88.06 | 88.06 | - |
| May 25, 2023 | 89.04 | 90.00 | 89.00 | 90.00 | 90.00 | 6 |
| May 24, 2023 | 89.50 | 89.50 | 89.12 | 89.32 | 89.32 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 92.28 | 92.66 | 92.28 | 92.66 | 92.66 | - |
| May 19, 2023 | 94.12 | 94.12 | 92.70 | 92.76 | 92.76 | - |
| May 18, 2023 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| May 17, 2023 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| May 16, 2023 | 88.30 | 88.46 | 88.30 | 88.46 | 88.46 | - |
| May 15, 2023 | 86.08 | 86.10 | 86.08 | 86.10 | 86.10 | - |
| May 12, 2023 | 87.18 | 87.60 | 87.18 | 87.60 | 87.60 | - |
| May 11, 2023 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| May 10, 2023 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| May 09, 2023 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| May 08, 2023 | 79.70 | 80.94 | 79.70 | 80.94 | 80.94 | - |
| May 05, 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| May 04, 2023 | 79.30 | 79.44 | 79.30 | 79.44 | 79.44 | - |
| May 03, 2023 | 79.94 | 79.94 | 79.82 | 79.82 | 79.82 | - |
| May 02, 2023 | 81.80 | 81.80 | 79.74 | 79.74 | 79.74 | - |
| Apr 28, 2023 | 79.48 | 80.34 | 79.48 | 80.34 | 80.34 | - |
| Apr 27, 2023 | 77.76 | 79.62 | 77.76 | 79.62 | 79.62 | - |
| Apr 26, 2023 | 79.26 | 79.26 | 78.82 | 78.82 | 78.82 | - |
| Apr 25, 2023 | 79.26 | 79.62 | 79.26 | 79.62 | 79.62 | - |
| Apr 24, 2023 | 77.60 | 79.28 | 77.60 | 79.28 | 79.28 | - |
| Apr 21, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Apr 20, 2023 | 75.82 | 75.82 | 75.62 | 75.68 | 75.68 | - |
| Apr 19, 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| Apr 18, 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Apr 17, 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| Apr 14, 2023 | 75.72 | 76.44 | 75.72 | 76.44 | 76.44 | - |
| Apr 13, 2023 | 75.42 | 75.46 | 75.42 | 75.44 | 75.44 | - |
| Apr 12, 2023 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 75.74 | 75.76 | 75.74 | 75.76 | 75.76 | - |
| Apr 05, 2023 | 74.06 | 74.12 | 73.98 | 73.98 | 73.98 | - |
| Apr 04, 2023 | 74.68 | 74.68 | 74.34 | 74.34 | 74.34 | - |
| Apr 03, 2023 | 74.78 | 74.78 | 74.66 | 74.66 | 74.66 | - |
| Mar 31, 2023 | 72.49 | 74.62 | 72.49 | 74.62 | 74.62 | - |
| Mar 30, 2023 | 72.08 | 72.53 | 72.08 | 72.53 | 72.53 | - |
| Mar 29, 2023 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| Mar 28, 2023 | 71.09 | 71.20 | 70.94 | 71.20 | 71.20 | - |
| Mar 27, 2023 | 70.60 | 71.81 | 70.42 | 71.81 | 71.81 | - |
| Mar 24, 2023 | 69.11 | 69.89 | 68.90 | 69.89 | 69.89 | - |
| Mar 23, 2023 | 69.86 | 70.36 | 69.86 | 70.26 | 70.26 | - |
| Mar 22, 2023 | 72.21 | 72.94 | 72.10 | 72.10 | 72.10 | 20 |
| Mar 21, 2023 | 72.55 | 72.55 | 72.45 | 72.45 | 72.45 | - |
| Mar 20, 2023 | 70.92 | 71.48 | 70.92 | 71.48 | 71.48 | - |
| Mar 17, 2023 | 72.79 | 72.79 | 72.44 | 72.44 | 72.44 | - |
| Mar 16, 2023 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| Mar 15, 2023 | 70.97 | 71.50 | 70.80 | 71.50 | 71.50 | - |
| Mar 14, 2023 | 69.87 | 69.87 | 69.82 | 69.82 | 69.82 | - |
| Mar 13, 2023 | 70.09 | 70.09 | 69.32 | 69.32 | 69.32 | 4 |
| Mar 10, 2023 | 69.85 | 69.85 | 69.59 | 69.59 | 69.59 | - |
| Mar 09, 2023 | 74.80 | 74.80 | 74.20 | 74.20 | 74.20 | - |
| Mar 08, 2023 | 74.51 | 74.55 | 74.45 | 74.55 | 74.55 | - |
| Mar 07, 2023 | 74.78 | 74.91 | 74.78 | 74.91 | 74.91 | - |
| Mar 06, 2023 | 76.63 | 76.74 | 76.63 | 76.74 | 76.74 | - |
| Mar 03, 2023 | 75.76 | 76.84 | 75.76 | 76.84 | 76.84 | - |
| Mar 02, 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| Mar 01, 2023 | 77.27 | 77.27 | 75.94 | 75.94 | 75.94 | - |
| Feb 28, 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| Feb 27, 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| Feb 24, 2023 | 77.73 | 77.73 | 77.64 | 77.64 | 77.64 | - |
| Feb 23, 2023 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| Feb 22, 2023 | 77.69 | 78.37 | 77.61 | 77.91 | 77.91 | 400 |
| Feb 21, 2023 | 77.97 | 77.97 | 77.60 | 77.95 | 77.95 | - |
| Feb 20, 2023 | 78.04 | 78.06 | 78.04 | 78.06 | 78.06 | - |
| Feb 17, 2023 | 77.78 | 78.57 | 77.52 | 77.52 | 77.52 | 130 |
| Feb 16, 2023 | 77.29 | 77.63 | 77.29 | 77.63 | 77.63 | - |
| Feb 15, 2023 | 76.77 | 77.06 | 76.77 | 77.06 | 77.06 | - |
| Feb 14, 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| Feb 13, 2023 | 77.29 | 78.31 | 77.29 | 78.31 | 78.31 | - |
| Feb 10, 2023 | 76.71 | 78.06 | 76.71 | 78.06 | 78.06 | - |
| Feb 09, 2023 | 77.84 | 77.84 | 77.73 | 77.73 | 77.73 | - |
| Feb 08, 2023 | 78.49 | 78.49 | 78.32 | 78.32 | 78.32 | - |
| Feb 07, 2023 | 77.81 | 77.97 | 77.81 | 77.97 | 77.97 | - |
| Feb 06, 2023 | 78.59 | 78.59 | 78.51 | 78.51 | 78.51 | - |
| Feb 03, 2023 | 78.35 | 78.35 | 78.07 | 78.07 | 78.07 | - |
| Feb 02, 2023 | 76.49 | 78.31 | 76.48 | 78.31 | 78.31 | - |
| Feb 01, 2023 | 75.26 | 75.26 | 75.11 | 75.11 | 75.11 | - |
| Jan 31, 2023 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| Jan 30, 2023 | 74.06 | 74.56 | 74.06 | 74.56 | 74.56 | - |
| Jan 27, 2023 | 72.79 | 74.44 | 72.79 | 74.44 | 74.44 | - |
| Jan 26, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| Jan 25, 2023 | 70.42 | 70.43 | 70.39 | 70.39 | 70.39 | - |
| Jan 24, 2023 | 73.23 | 73.23 | 71.98 | 71.98 | 71.98 | - |
| Jan 23, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| Jan 20, 2023 | 73.17 | 73.57 | 73.17 | 73.43 | 73.43 | - |
| Jan 19, 2023 | 73.04 | 73.04 | 72.61 | 73.02 | 73.02 | - |
| Jan 18, 2023 | 73.00 | 74.65 | 73.00 | 73.88 | 73.88 | - |
| Jan 17, 2023 | 72.56 | 72.83 | 72.56 | 72.83 | 72.83 | - |
| Jan 16, 2023 | 72.53 | 72.83 | 72.53 | 72.83 | 72.83 | - |
| Jan 13, 2023 | 71.66 | 72.83 | 71.66 | 72.73 | 72.73 | - |
| Jan 12, 2023 | 73.70 | 73.77 | 73.40 | 73.40 | 73.40 | - |
| Jan 11, 2023 | 73.83 | 73.91 | 73.27 | 73.27 | 73.27 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.