DaVita Inc. (FRA:TRL)
Germany · Delayed Price · Currency is EUR 158.70
-2.20 (-1.37%)
At close: Sep 18, 2026
FRA:TRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 154.40 | 157.05 | 154.30 | 155.55 | 155.55 | -0.16% | - |
| Aug 13, 2026 | 156.90 | 157.20 | 155.80 | 155.80 | 155.80 | -0.95% | - |
| Aug 12, 2026 | 154.00 | 157.30 | 152.95 | 157.30 | 157.30 | 1.98% | - |
| Aug 11, 2026 | 158.50 | 159.45 | 154.25 | 154.25 | 154.25 | -2.40% | 50 |
| Aug 10, 2026 | 158.60 | 158.60 | 157.00 | 158.05 | 158.05 | -0.06% | - |
| Aug 7, 2026 | 156.05 | 158.15 | 155.00 | 158.15 | 158.15 | 0.86% | - |
| Aug 6, 2026 | 163.60 | 163.60 | 156.30 | 156.80 | 156.80 | -15.24% | 20 |
| Aug 5, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -5.83% | - |
| Aug 4, 2026 | 202.70 | 202.70 | 196.45 | 196.45 | 196.45 | -3.42% | 140 |
| Aug 3, 2026 | 209.20 | 210.20 | 203.40 | 203.40 | 203.40 | -2.31% | - |
| Jul 31, 2026 | 207.50 | 208.20 | 205.20 | 208.20 | 208.20 | 0.68% | - |
| Jul 30, 2026 | 210.20 | 210.20 | 206.80 | 206.80 | 206.80 | -1.05% | - |
| Jul 29, 2026 | 208.70 | 211.70 | 208.70 | 209.00 | 209.00 | -0.95% | - |
| Jul 28, 2026 | 206.20 | 211.20 | 206.20 | 211.00 | 211.00 | 2.23% | 8 |
| Jul 27, 2026 | 199.95 | 209.10 | 199.95 | 206.40 | 206.40 | -0.29% | 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 |