DaVita Inc. (FRA:TRL)
Germany · Delayed Price · Currency is EUR 208.90
+2.50 (1.21%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:TRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 199.95 | 209.10 | 199.95 | 207.10 | 207.10 | 0.05% | 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 |
| Jun 16, 2026 | 180.05 | 180.05 | 178.30 | 178.90 | 178.90 | -0.53% | - |
| Jun 15, 2026 | 181.15 | 181.15 | 179.45 | 179.85 | 179.85 | -0.19% | - |
| Jun 12, 2026 | 175.55 | 182.00 | 175.55 | 180.20 | 180.20 | 2.68% | - |
| Jun 11, 2026 | 171.65 | 176.40 | 171.65 | 175.50 | 175.50 | 2.03% | - |
| Jun 10, 2026 | 170.20 | 172.00 | 170.20 | 172.00 | 172.00 | 0.56% | - |
| Jun 9, 2026 | 166.10 | 171.05 | 166.10 | 171.05 | 171.05 | 3.14% | - |
| Jun 8, 2026 | 165.85 | 166.25 | 164.90 | 165.85 | 165.85 | -0.24% | - |
| Jun 5, 2026 | 163.85 | 168.45 | 163.85 | 166.25 | 166.25 | 0.61% | - |
| Jun 4, 2026 | 166.55 | 169.85 | 165.25 | 165.25 | 165.25 | -1.25% | - |
| Jun 3, 2026 | 160.80 | 167.85 | 160.80 | 167.35 | 167.35 | 4.24% | - |
| Jun 2, 2026 | 161.85 | 163.20 | 160.55 | 160.55 | 160.55 | -1.74% | 90 |
| Jun 1, 2026 | 166.50 | 166.50 | 163.25 | 163.40 | 163.40 | -1.74% | - |
| May 29, 2026 | 168.70 | 168.70 | 166.30 | 166.30 | 166.30 | -1.77% | - |
| May 28, 2026 | 167.05 | 169.35 | 164.65 | 169.30 | 169.30 | 1.07% | - |
| May 27, 2026 | 167.30 | 168.25 | 167.30 | 167.50 | 167.50 | 0.27% | - |
| May 26, 2026 | 170.95 | 170.95 | 167.05 | 167.05 | 167.05 | -2.51% | - |
| May 25, 2026 | 171.30 | 171.35 | 170.40 | 171.35 | 171.35 | 0.53% | - |
| May 22, 2026 | 170.70 | 171.30 | 170.00 | 170.45 | 170.45 | -0.44% | - |
| May 21, 2026 | 168.45 | 171.20 | 167.85 | 171.20 | 171.20 | 1.27% | - |
| May 20, 2026 | 167.00 | 170.15 | 167.00 | 169.05 | 169.05 | 0.93% | - |
| May 19, 2026 | 170.05 | 170.35 | 167.50 | 167.50 | 167.50 | -2.53% | - |