DaVita Inc. (FRA:TRL)
Germany · Delayed Price · Currency is EUR 160.55
-2.85 (-1.74%)
Last updated: Jun 2, 2026, 9:55 PM CET
FRA:TRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 161.85 | 163.20 | 161.85 | 163.20 | - | -0.12% | - |
| 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% | - |
| May 18, 2026 | 169.95 | 172.40 | 169.95 | 171.85 | 171.85 | 0.20% | 5 |
| May 15, 2026 | 163.60 | 171.50 | 163.60 | 171.50 | 171.50 | 3.75% | - |
| May 14, 2026 | 168.75 | 168.75 | 165.20 | 165.30 | 165.30 | -2.22% | - |
| May 13, 2026 | 171.95 | 171.95 | 169.05 | 169.05 | 169.05 | -0.91% | 20 |
| May 12, 2026 | 167.85 | 171.20 | 167.85 | 170.60 | 170.60 | 1.16% | - |
| May 11, 2026 | 167.95 | 169.40 | 167.40 | 168.65 | 168.65 | 0.18% | - |
| May 8, 2026 | 166.90 | 168.35 | 166.00 | 168.35 | 168.35 | 1.42% | 50 |
| May 7, 2026 | 164.05 | 166.00 | 161.00 | 166.00 | 166.00 | 1.34% | - |
| May 6, 2026 | 140.15 | 163.80 | 140.15 | 163.80 | 163.80 | 22.51% | 199 |
| May 5, 2026 | 130.00 | 133.70 | 126.40 | 133.70 | 133.70 | 1.67% | 62 |
| May 4, 2026 | 129.15 | 132.65 | 129.15 | 131.50 | 131.50 | -0.04% | - |
| Apr 30, 2026 | 129.20 | 131.55 | 128.15 | 131.55 | 131.55 | 1.08% | - |
| Apr 29, 2026 | 127.95 | 130.85 | 127.75 | 130.15 | 130.15 | 1.40% | - |
| Apr 28, 2026 | 127.45 | 129.15 | 127.10 | 128.35 | 128.35 | 0.23% | - |
| Apr 27, 2026 | 128.80 | 130.10 | 128.05 | 128.05 | 128.05 | -1.16% | - |
| Apr 24, 2026 | 132.30 | 132.30 | 128.30 | 129.55 | 129.55 | -2.23% | 20 |
| Apr 23, 2026 | 129.10 | 132.50 | 129.10 | 132.50 | 132.50 | 2.32% | - |
| 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 |