DaVita Inc. (FRA:TRL)
Germany · Delayed Price · Currency is EUR 165.75
-0.20 (-0.12%)
At close: Oct 23, 2026
FRA:TRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 165.00 | 166.05 | 163.75 | 165.75 | 165.75 | -0.12% | - |
| Oct 22, 2026 | 155.25 | 165.95 | 155.25 | 165.95 | 165.95 | 5.67% | - |
| Oct 21, 2026 | 155.80 | 157.05 | 154.75 | 157.05 | 157.05 | 1.32% | - |
| Oct 20, 2026 | 165.60 | 168.70 | 155.00 | 155.00 | 155.00 | -6.99% | - |
| Oct 19, 2026 | 167.40 | 167.40 | 164.55 | 166.65 | 166.65 | 0.48% | - |
| Oct 16, 2026 | 167.85 | 167.85 | 165.85 | 165.85 | 165.85 | -0.99% | - |
| Oct 15, 2026 | 159.85 | 167.50 | 159.85 | 167.50 | 167.50 | 3.65% | - |
| Oct 14, 2026 | 161.80 | 164.15 | 161.60 | 161.60 | 161.60 | -0.58% | - |
| Oct 13, 2026 | 161.65 | 163.20 | 161.65 | 162.55 | 162.55 | 0.46% | - |
| Oct 12, 2026 | 159.55 | 162.55 | 159.55 | 161.80 | 161.80 | 1.41% | - |
| Oct 9, 2026 | 157.30 | 159.80 | 157.30 | 159.55 | 159.55 | 1.56% | - |
| Oct 8, 2026 | 157.00 | 158.70 | 156.90 | 157.10 | 157.10 | -0.48% | - |
| Oct 7, 2026 | 159.95 | 161.85 | 157.85 | 157.85 | 157.85 | -1.28% | - |
| Oct 6, 2026 | 158.75 | 161.00 | 158.60 | 159.90 | 159.90 | 0.88% | - |
| Oct 5, 2026 | 158.65 | 159.75 | 158.30 | 158.50 | 158.50 | 0.48% | - |
| Oct 2, 2026 | 156.35 | 158.95 | 155.95 | 157.75 | 157.75 | 0.41% | - |
| Oct 1, 2026 | 154.75 | 159.30 | 154.20 | 157.10 | 157.10 | 1.72% | - |
| Sep 30, 2026 | 153.80 | 156.50 | 153.80 | 154.45 | 154.45 | 0.29% | - |
| Sep 29, 2026 | 155.75 | 155.75 | 153.45 | 154.00 | 154.00 | -1.47% | - |
| Sep 28, 2026 | 155.60 | 159.85 | 155.60 | 156.30 | 156.30 | 0.10% | - |
| Sep 25, 2026 | 152.95 | 156.35 | 152.95 | 156.15 | 156.15 | 1.89% | - |
| Sep 24, 2026 | 159.55 | 160.25 | 153.25 | 153.25 | 153.25 | -4.43% | - |
| Sep 23, 2026 | 160.15 | 161.90 | 160.15 | 160.35 | 160.35 | 0.19% | - |
| Sep 22, 2026 | 158.30 | 161.00 | 158.30 | 160.05 | 160.05 | 0.95% | - |
| Sep 21, 2026 | 160.20 | 160.20 | 158.55 | 158.55 | 158.55 | -0.09% | - |
| Sep 18, 2026 | 159.10 | 160.75 | 157.90 | 158.70 | 158.70 | -1.37% | - |
| Sep 17, 2026 | 169.20 | 169.20 | 160.90 | 160.90 | 160.90 | -4.68% | - |
| Sep 16, 2026 | 164.90 | 168.80 | 164.90 | 168.80 | 168.80 | 2.74% | - |
| Sep 15, 2026 | 164.55 | 164.55 | 162.95 | 164.30 | 164.30 | 0.24% | 60 |
| Sep 14, 2026 | 155.50 | 163.90 | 155.50 | 163.90 | 163.90 | 4.86% | - |
| Sep 11, 2026 | 156.00 | 157.25 | 156.00 | 156.30 | 156.30 | 0.35% | - |
| Sep 10, 2026 | 156.85 | 157.70 | 155.50 | 155.75 | 155.75 | -1.02% | - |
| Sep 9, 2026 | 154.10 | 158.75 | 152.30 | 157.35 | 157.35 | 1.32% | - |
| Sep 8, 2026 | 157.00 | 157.00 | 155.30 | 155.30 | 155.30 | -1.15% | - |
| Sep 7, 2026 | 157.50 | 157.50 | 157.05 | 157.10 | 157.10 | -0.48% | - |
| Sep 4, 2026 | 155.55 | 157.85 | 154.65 | 157.85 | 157.85 | 0.99% | - |
| Sep 3, 2026 | 154.00 | 157.30 | 154.00 | 156.30 | 156.30 | 1.03% | - |
| Sep 2, 2026 | 151.55 | 154.70 | 151.55 | 154.70 | 154.70 | 2.11% | - |
| Sep 1, 2026 | 151.00 | 152.65 | 151.00 | 151.50 | 151.50 | -0.03% | - |
| Aug 31, 2026 | 154.80 | 154.80 | 151.55 | 151.55 | 151.55 | -2.57% | - |
| Aug 28, 2026 | 152.65 | 156.60 | 152.65 | 155.55 | 155.55 | 1.63% | - |
| Aug 27, 2026 | 154.00 | 154.00 | 152.45 | 153.05 | 153.05 | -1.16% | - |
| Aug 26, 2026 | 151.50 | 155.60 | 151.50 | 154.85 | 154.85 | 2.01% | - |
| 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% | - |