DaVita Inc. (FRA:TRL)
Germany · Delayed Price · Currency is EUR 155.20
+3.40 (2.24%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:TRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 150.95 | 152.20 | 150.10 | 151.80 | 151.80 | 0.30% | - |
| Aug 24, 2026 | 147.75 | 151.35 | 147.30 | 151.35 | 151.35 | 1.54% | - |
| Aug 21, 2026 | 149.25 | 150.05 | 149.05 | 149.05 | 149.05 | -1.00% | - |
| Aug 20, 2026 | 151.30 | 151.30 | 149.95 | 150.55 | 150.55 | -0.89% | - |
| Aug 19, 2026 | 152.45 | 153.60 | 151.90 | 151.90 | 151.90 | -0.65% | - |
| Aug 18, 2026 | 151.25 | 154.20 | 151.25 | 152.90 | 152.90 | 0.59% | 7 |
| Aug 17, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -2.28% | - |
| Aug 14, 2026 | 154.40 | 157.05 | 154.30 | 155.55 | 155.55 | -0.16% | - |
| Aug 13, 2026 | 156.90 | 157.20 | 155.80 | 155.80 | 155.80 | -0.95% | - |
| Aug 12, 2026 | 154.00 | 157.30 | 152.95 | 157.30 | 157.30 | 1.98% | - |
| Aug 11, 2026 | 158.50 | 159.45 | 154.25 | 154.25 | 154.25 | -2.40% | 50 |
| Aug 10, 2026 | 158.60 | 158.60 | 157.00 | 158.05 | 158.05 | -0.06% | - |
| Aug 7, 2026 | 156.05 | 158.15 | 155.00 | 158.15 | 158.15 | 0.86% | - |
| Aug 6, 2026 | 163.60 | 163.60 | 156.30 | 156.80 | 156.80 | -15.24% | 20 |
| Aug 5, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -5.83% | - |
| Aug 4, 2026 | 202.70 | 202.70 | 196.45 | 196.45 | 196.45 | -3.42% | 140 |
| Aug 3, 2026 | 209.20 | 210.20 | 203.40 | 203.40 | 203.40 | -2.31% | - |
| Jul 31, 2026 | 207.50 | 208.20 | 205.20 | 208.20 | 208.20 | 0.68% | - |
| Jul 30, 2026 | 210.20 | 210.20 | 206.80 | 206.80 | 206.80 | -1.05% | - |
| Jul 29, 2026 | 208.70 | 211.70 | 208.70 | 209.00 | 209.00 | -0.95% | - |
| Jul 28, 2026 | 206.20 | 211.20 | 206.20 | 211.00 | 211.00 | 2.23% | 8 |
| Jul 27, 2026 | 199.95 | 209.10 | 199.95 | 206.40 | 206.40 | -0.29% | 30 |
| Jul 24, 2026 | 204.70 | 207.70 | 204.70 | 207.00 | 207.00 | 1.07% | - |
| Jul 23, 2026 | 201.60 | 205.70 | 201.60 | 204.80 | 204.80 | 1.09% | 175 |
| Jul 22, 2026 | 206.60 | 206.60 | 202.60 | 202.60 | 202.60 | -2.46% | - |
| Jul 21, 2026 | 205.10 | 207.70 | 204.70 | 207.70 | 207.70 | 1.27% | - |
| Jul 20, 2026 | 206.10 | 207.00 | 205.10 | 205.10 | 205.10 | -0.92% | 10 |
| Jul 17, 2026 | 202.80 | 207.00 | 202.10 | 207.00 | 207.00 | 1.52% | 30 |
| Jul 16, 2026 | 201.10 | 205.70 | 201.10 | 203.90 | 203.90 | 1.44% | - |
| Jul 15, 2026 | 202.70 | 202.70 | 199.30 | 201.00 | 201.00 | -0.79% | 42 |
| Jul 14, 2026 | 205.20 | 205.20 | 201.00 | 202.60 | 202.60 | -1.75% | - |
| Jul 13, 2026 | 204.00 | 206.60 | 203.00 | 206.20 | 206.20 | 1.63% | 120 |
| Jul 10, 2026 | 199.30 | 204.70 | 198.60 | 202.90 | 202.90 | 1.35% | - |
| Jul 9, 2026 | 201.40 | 201.40 | 196.85 | 200.20 | 200.20 | -0.60% | 45 |
| Jul 8, 2026 | 203.90 | 203.90 | 201.40 | 201.40 | 201.40 | -1.32% | - |
| Jul 7, 2026 | 204.50 | 208.20 | 202.90 | 204.10 | 204.10 | -0.49% | 50 |
| Jul 6, 2026 | 207.20 | 207.20 | 205.10 | 205.10 | 205.10 | -0.49% | - |
| Jul 3, 2026 | 205.10 | 206.10 | 205.00 | 206.10 | 206.10 | 0.78% | - |
| Jul 2, 2026 | 199.20 | 205.30 | 199.20 | 204.50 | 204.50 | 2.45% | - |
| Jul 1, 2026 | 195.50 | 200.90 | 194.85 | 199.60 | 199.60 | 2.10% | 215 |
| Jun 30, 2026 | 192.30 | 195.50 | 188.40 | 195.50 | 195.50 | 2.57% | - |
| Jun 29, 2026 | 191.35 | 191.75 | 188.60 | 190.60 | 190.60 | 0.71% | - |
| Jun 26, 2026 | 185.20 | 189.25 | 185.20 | 189.25 | 189.25 | 0.96% | - |
| Jun 25, 2026 | 188.05 | 188.05 | 185.80 | 187.45 | 187.45 | -0.16% | - |
| Jun 24, 2026 | 185.05 | 187.75 | 185.05 | 187.75 | 187.75 | 1.38% | - |
| Jun 23, 2026 | 182.00 | 185.65 | 182.00 | 185.20 | 185.20 | 1.29% | 627 |
| Jun 22, 2026 | 180.25 | 187.00 | 180.25 | 182.85 | 182.85 | 1.61% | - |
| Jun 19, 2026 | 180.25 | 180.30 | 179.95 | 179.95 | 179.95 | -0.36% | - |
| Jun 18, 2026 | 183.20 | 183.20 | 180.60 | 180.60 | 180.60 | -1.28% | - |
| Jun 17, 2026 | 179.50 | 182.95 | 179.50 | 182.95 | 182.95 | 2.26% | 1 |