DaVita Inc. (ETR:TRL)
Germany · Delayed Price · Currency is EUR 150.20
-0.80 (-0.53%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:TRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 149.25 | 150.20 | 149.25 | 150.20 | 150.20 | -0.53% | 42 |
| Aug 20, 2026 | 150.90 | 151.00 | 150.90 | 151.00 | 151.00 | -3.76% | 10 |
| Aug 19, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 1.65% | 67 |
| Aug 18, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.75% | - |
| Aug 17, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -2.61% | 148 |
| Aug 14, 2026 | 157.00 | 157.30 | 157.00 | 157.30 | 157.30 | - | 42 |
| Aug 13, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 1.65% | - |
| Aug 12, 2026 | 154.60 | 154.75 | 154.60 | 154.75 | 154.75 | -1.31% | 128 |
| Aug 11, 2026 | 156.75 | 157.05 | 156.75 | 156.80 | 156.80 | -0.29% | 39 |
| Aug 10, 2026 | 156.60 | 157.25 | 156.60 | 157.25 | 157.25 | 0.90% | 16 |
| Aug 7, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -1.80% | - |
| Aug 6, 2026 | 163.25 | 163.25 | 158.70 | 158.70 | 158.70 | -1.15% | 264 |
| Aug 5, 2026 | 160.75 | 160.75 | 160.55 | 160.55 | 160.55 | -19.72% | 3 |
| Aug 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.26% | 5 |
| Aug 3, 2026 | 208.70 | 208.90 | 208.70 | 208.90 | 208.90 | 1.11% | 21 |
| Jul 31, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -1.20% | - |
| Jul 30, 2026 | 209.70 | 209.70 | 209.10 | 209.10 | 209.10 | -1.55% | 2 |
| Jul 29, 2026 | 212.20 | 212.40 | 212.20 | 212.40 | 212.40 | 1.14% | 25 |
| Jul 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.67% | - |
| Jul 27, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.19% | - |
| Jul 24, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 1.07% | - |
| Jul 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.64% | - |
| Jul 22, 2026 | 205.20 | 205.20 | 204.70 | 204.70 | 204.70 | -1.35% | 100 |
| Jul 21, 2026 | 208.00 | 208.00 | 206.60 | 207.50 | 207.50 | -0.19% | 70 |
| Jul 20, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.53% | 3 |
| Jul 17, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 0.44% | - |
| Jul 16, 2026 | 203.00 | 205.90 | 203.00 | 205.90 | 205.90 | 2.49% | 47 |
| Jul 15, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -1.52% | 50 |
| Jul 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.21% | - |
| 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 |