DaVita Inc. (FRA:TRL)
Germany · Delayed Price · Currency is EUR 186.35
-1.10 (-0.59%)
At close: Jun 26, 2026
FRA:TRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |