DaVita Inc. (ETR:TRL)
Germany · Delayed Price · Currency is EUR 205.20
-1.00 (-0.48%)
Last updated: Jul 14, 2026, 8:10 AM CET
ETR:TRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | - | -0.63% | - |
| Jul 13, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 1.98% | - |
| Jul 10, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 1.10% | - |
| Jul 9, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | -1.57% | - |
| Jul 8, 2026 | 203.00 | 203.50 | 203.00 | 203.50 | 203.50 | -2.16% | 20 |
| Jul 7, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.34% | 220 |
| Jul 6, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 0.68% | - |
| Jul 2, 2026 | 199.30 | 205.90 | 199.30 | 205.90 | 205.90 | 3.10% | 46 |
| Jul 1, 2026 | 195.35 | 199.70 | 195.35 | 199.70 | 199.70 | 3.12% | 216 |
| Jun 30, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | 1.25% | - |
| Jun 29, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 1.84% | - |
| Jun 26, 2026 | 187.10 | 187.80 | 187.10 | 187.80 | 187.80 | 0.45% | 3 |
| Jun 25, 2026 | 186.05 | 186.95 | 186.05 | 186.95 | 186.95 | -0.53% | 1 |
| Jun 24, 2026 | 186.80 | 187.95 | 186.55 | 187.95 | 187.95 | 0.86% | 88 |
| Jun 23, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 2.50% | - |
| Jun 18, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.33% | - |
| Jun 17, 2026 | 180.75 | 182.40 | 180.75 | 182.40 | 182.40 | 2.01% | 1 |
| Jun 16, 2026 | 179.50 | 179.50 | 178.80 | 178.80 | 178.80 | -1.08% | 34 |
| Jun 15, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | -0.36% | - |
| Jun 12, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 3.21% | - |
| Jun 11, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 2.69% | - |
| Jun 10, 2026 | 172.05 | 172.05 | 171.15 | 171.15 | 171.15 | 1.18% | 46 |
| Jun 9, 2026 | 166.30 | 169.40 | 166.30 | 169.15 | 169.15 | 1.23% | 372 |
| Jun 8, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.90% | - |
| Jun 5, 2026 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | 0.30% | - |