DaVita Inc. (ETR:TRL)
Germany · Delayed Price · Currency is EUR 158.05
-2.80 (-1.74%)
At close: Oct 7, 2026
ETR:TRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 160.60 | 162.40 | 158.05 | 158.05 | 158.05 | -1.74% | 8 |
| Oct 6, 2026 | 159.60 | 160.85 | 159.20 | 160.85 | 160.85 | 1.13% | - |
| Oct 5, 2026 | 160.00 | 160.00 | 158.40 | 159.05 | 159.05 | -0.09% | 3 |
| Oct 2, 2026 | 156.40 | 159.20 | 156.40 | 159.20 | 159.20 | 0.28% | - |
| Oct 1, 2026 | 155.40 | 158.75 | 154.30 | 158.75 | 158.75 | 1.41% | - |
| Sep 30, 2026 | 154.25 | 156.70 | 154.25 | 156.55 | 156.55 | 1.75% | 46 |
| Sep 29, 2026 | 157.10 | 157.10 | 153.85 | 153.85 | 153.85 | -3.27% | - |
| Sep 28, 2026 | 156.05 | 159.05 | 156.05 | 159.05 | 159.05 | 1.82% | - |
| Sep 25, 2026 | 154.85 | 156.20 | 153.40 | 156.20 | 156.20 | 0.84% | 618 |
| Sep 24, 2026 | 160.55 | 161.55 | 154.90 | 154.90 | 154.90 | -4.32% | - |
| Sep 23, 2026 | 161.25 | 162.60 | 160.90 | 161.90 | 161.90 | 1.09% | 1 |
| Sep 22, 2026 | 159.05 | 161.55 | 159.05 | 160.15 | 160.15 | 0.41% | 2 |
| Sep 21, 2026 | 160.20 | 161.70 | 159.10 | 159.50 | 159.50 | 0.31% | 4 |
| Sep 18, 2026 | 159.60 | 161.05 | 158.25 | 159.00 | 159.00 | -4.93% | 30 |
| Sep 17, 2026 | 170.25 | 171.05 | 167.25 | 167.25 | 167.25 | 0.78% | 105 |
| Sep 16, 2026 | 164.25 | 165.95 | 164.25 | 165.95 | 165.95 | 0.45% | - |
| Sep 15, 2026 | 163.00 | 165.20 | 162.35 | 165.20 | 165.20 | 1.13% | 56 |
| Sep 14, 2026 | 157.95 | 163.35 | 157.50 | 163.35 | 163.35 | 3.91% | 46 |
| Sep 11, 2026 | 156.05 | 157.20 | 156.05 | 157.20 | 157.20 | 0.61% | - |
| Sep 10, 2026 | 157.40 | 157.40 | 155.55 | 156.25 | 156.25 | -1.11% | 2 |
| Sep 9, 2026 | 154.75 | 158.00 | 154.75 | 158.00 | 158.00 | 1.18% | 47 |
| Sep 8, 2026 | 157.85 | 157.85 | 155.95 | 156.15 | 156.15 | -1.23% | 6 |
| Sep 7, 2026 | 158.45 | 158.45 | 158.10 | 158.10 | 158.10 | 0.25% | 3 |
| Sep 4, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0.86% | - |
| Sep 3, 2026 | 154.95 | 156.35 | 154.95 | 156.35 | 156.35 | 1.26% | 19 |
| Sep 2, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 0.75% | - |
| Sep 1, 2026 | 151.30 | 153.25 | 151.30 | 153.25 | 153.25 | 0.33% | 25 |
| Aug 31, 2026 | 155.85 | 155.85 | 152.75 | 152.75 | 152.75 | -2.15% | 91 |
| Aug 28, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 1.59% | - |
| Aug 27, 2026 | 156.15 | 156.15 | 153.65 | 153.65 | 153.65 | -1.60% | 4 |
| Aug 26, 2026 | 155.85 | 156.15 | 155.85 | 156.15 | 156.15 | 3.48% | 43 |
| Aug 25, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 0.70% | - |
| Aug 24, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -0.23% | - |
| 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 |