DaVita Inc. (FRA:TRL)
Germany · Delayed Price · Currency is EUR 132.30
+2.80 (2.16%)
At close: Apr 23, 2026
FRA:TRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 129.10 | 132.10 | 129.10 | 131.65 | - | 1.66% | - |
| Apr 22, 2026 | 127.60 | 129.50 | 126.55 | 129.50 | 129.50 | 1.65% | - |
| Apr 21, 2026 | 126.50 | 127.90 | 126.50 | 127.40 | 127.40 | 0.75% | - |
| Apr 20, 2026 | 125.10 | 126.65 | 124.95 | 126.45 | 126.45 | 0.84% | - |
| Apr 17, 2026 | 125.25 | 125.40 | 124.40 | 125.40 | 125.40 | -0.16% | - |
| Apr 16, 2026 | 122.20 | 125.60 | 122.20 | 125.60 | 125.60 | 2.91% | - |
| Apr 15, 2026 | 126.05 | 126.05 | 121.85 | 122.05 | 122.05 | -3.52% | - |
| Apr 14, 2026 | 128.15 | 128.15 | 126.50 | 126.50 | 126.50 | -1.86% | - |
| Apr 13, 2026 | 126.95 | 128.90 | 126.75 | 128.90 | 128.90 | 0.98% | - |
| Apr 10, 2026 | 128.25 | 128.25 | 127.45 | 127.65 | 127.65 | -0.70% | - |
| Apr 9, 2026 | 126.75 | 128.70 | 125.70 | 128.55 | 128.55 | 1.26% | - |
| Apr 8, 2026 | 130.80 | 130.80 | 126.95 | 126.95 | 126.95 | -1.51% | - |
| Apr 7, 2026 | 129.55 | 130.20 | 128.90 | 128.90 | 128.90 | 2.50% | - |
| Apr 2, 2026 | 127.95 | 129.20 | 125.75 | 125.75 | 125.75 | -3.23% | - |
| Apr 1, 2026 | 132.75 | 132.75 | 129.95 | 129.95 | 129.95 | -1.96% | - |
| Mar 31, 2026 | 133.25 | 133.25 | 131.70 | 132.55 | 132.55 | -0.34% | - |
| Mar 30, 2026 | 133.95 | 134.75 | 133.00 | 133.00 | 133.00 | -0.26% | - |
| Mar 27, 2026 | 135.70 | 135.70 | 133.35 | 133.35 | 133.35 | -1.51% | - |
| Mar 26, 2026 | 133.00 | 135.90 | 133.00 | 135.40 | 135.40 | 1.35% | - |
| Mar 25, 2026 | 131.80 | 133.70 | 131.80 | 133.60 | 133.60 | 1.48% | - |
| Mar 24, 2026 | 130.80 | 133.25 | 130.65 | 131.65 | 131.65 | 0.88% | - |
| Mar 23, 2026 | 127.50 | 131.15 | 127.50 | 130.50 | 130.50 | 1.52% | - |
| Mar 20, 2026 | 128.40 | 130.85 | 128.40 | 128.55 | 128.55 | -0.04% | 30 |
| Mar 19, 2026 | 129.05 | 131.35 | 128.60 | 128.60 | 128.60 | -0.43% | - |
| Mar 18, 2026 | 130.00 | 131.70 | 129.15 | 129.15 | 129.15 | -0.19% | - |
| Mar 17, 2026 | 127.85 | 131.35 | 127.85 | 129.40 | 129.40 | 0.98% | - |
| Mar 16, 2026 | 132.20 | 132.20 | 128.15 | 128.15 | 128.15 | -2.40% | - |
| Mar 13, 2026 | 131.90 | 131.90 | 127.05 | 131.30 | 131.30 | -0.57% | - |
| Mar 12, 2026 | 132.65 | 135.30 | 132.05 | 132.05 | 132.05 | -0.83% | 100 |
| Mar 11, 2026 | 129.85 | 133.15 | 129.55 | 133.15 | 133.15 | 2.46% | - |
| Mar 10, 2026 | 130.95 | 131.65 | 129.55 | 129.95 | 129.95 | -0.65% | - |
| Mar 9, 2026 | 128.05 | 130.90 | 128.05 | 130.80 | 130.80 | 0.73% | - |
| Mar 6, 2026 | 128.65 | 129.85 | 128.65 | 129.85 | 129.85 | 0.46% | - |
| Mar 5, 2026 | 132.55 | 132.55 | 128.50 | 129.25 | 129.25 | -2.49% | - |
| Mar 4, 2026 | 129.75 | 132.55 | 129.20 | 132.55 | 132.55 | 1.07% | - |
| Mar 3, 2026 | 130.25 | 131.15 | 128.75 | 131.15 | 131.15 | -0.53% | 90 |
| Mar 2, 2026 | 130.65 | 132.35 | 130.65 | 131.85 | 131.85 | -0.19% | - |
| Feb 27, 2026 | 128.30 | 133.25 | 128.30 | 132.10 | 132.10 | 2.36% | 10 |
| Feb 26, 2026 | 125.85 | 129.05 | 125.85 | 129.05 | 129.05 | 1.85% | - |
| Feb 25, 2026 | 127.30 | 128.00 | 123.50 | 126.70 | 126.70 | -0.98% | 90 |
| Feb 24, 2026 | 128.20 | 128.20 | 126.15 | 127.95 | 127.95 | -0.04% | - |
| Feb 23, 2026 | 126.05 | 128.90 | 126.05 | 128.00 | 128.00 | 0.08% | - |
| Feb 20, 2026 | 125.10 | 127.90 | 125.10 | 127.90 | 127.90 | 2.61% | - |
| Feb 19, 2026 | 124.80 | 125.25 | 124.35 | 124.65 | 124.65 | -0.56% | - |
| Feb 18, 2026 | 126.55 | 126.55 | 124.25 | 125.35 | 125.35 | -1.34% | - |
| Feb 17, 2026 | 124.65 | 128.40 | 124.65 | 127.05 | 127.05 | 1.52% | 20 |
| Feb 16, 2026 | 125.25 | 125.25 | 125.00 | 125.15 | 125.15 | -0.08% | - |
| Feb 13, 2026 | 125.80 | 125.80 | 124.10 | 125.25 | 125.25 | -0.44% | - |
| Feb 12, 2026 | 121.40 | 127.60 | 121.40 | 125.80 | 125.80 | 3.62% | - |
| Feb 11, 2026 | 116.55 | 121.40 | 116.50 | 121.40 | 121.40 | 3.89% | 1 |