UK markets closed

DaVita Inc. (TRL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
125.60-6.30 (-4.78%)
At close: 03:32PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024138.75138.75125.60125.60125.6070
02 May 2024129.70131.90129.70131.90131.9070
30 Apr 2024128.45128.45128.45128.45128.45-
29 Apr 2024123.60123.60123.60123.60123.60-
26 Apr 2024123.40123.40123.40123.40123.40-
25 Apr 2024123.00123.00121.60121.60121.60125
24 Apr 2024124.70124.70124.70124.70124.70-
23 Apr 2024123.90123.90123.90123.90123.90-
22 Apr 2024119.70119.70119.70119.70119.70-
19 Apr 2024117.35117.35117.35117.35117.35-
18 Apr 2024119.25119.25119.25119.25119.25-
17 Apr 2024121.55121.55121.55121.55121.55-
16 Apr 2024121.65121.65121.65121.65121.65-
15 Apr 2024122.10122.10122.10122.10122.10-
12 Apr 2024122.20122.60121.90121.90121.9069
11 Apr 2024122.35122.35122.35122.35122.35-
10 Apr 2024123.00123.00123.00123.00123.00-
09 Apr 2024122.55122.55122.55122.55122.55-
08 Apr 2024122.50122.50122.50122.50122.50-
05 Apr 2024122.30122.30122.30122.30122.30-
04 Apr 2024124.30124.30124.30124.30124.30-
03 Apr 2024124.55124.55124.55124.55124.55-
02 Apr 2024127.80127.80126.30126.30126.30215
28 Mar 2024125.70125.70125.70125.70125.705
27 Mar 2024124.60124.60124.60124.60124.60-
26 Mar 2024123.65123.65123.65123.65123.65-
25 Mar 2024123.35123.35123.35123.35123.35-
22 Mar 2024125.00125.00125.00125.00125.00-
21 Mar 2024126.50126.50126.50126.50126.50-
20 Mar 2024126.70126.70126.70126.70126.70-
19 Mar 2024125.55125.55125.55125.55125.55-
18 Mar 2024124.95124.95124.95124.95124.95-
15 Mar 2024124.30124.30124.30124.30124.30-
14 Mar 2024125.80127.40125.80127.40127.40100
13 Mar 2024126.80126.80126.80126.80126.80-
12 Mar 2024123.70123.70123.70123.70123.70-
11 Mar 2024124.00124.00122.50122.50122.5045
08 Mar 2024121.85121.95121.85121.95121.954
07 Mar 2024120.20121.20120.20121.20121.2025
06 Mar 2024123.35123.35123.35123.35123.35-
05 Mar 2024115.05115.05115.05115.05115.05-
04 Mar 2024116.20116.20116.20116.20116.20-
01 Mar 2024117.10117.10117.10117.10117.10-
29 Feb 2024115.95115.95115.95115.95115.95-
28 Feb 2024117.20118.90117.20118.00118.00300
27 Feb 2024114.45115.20114.45115.20115.20102
26 Feb 2024115.00115.00115.00115.00115.00-
23 Feb 2024112.90114.90112.90114.20114.20320
22 Feb 2024110.20110.20110.20110.20110.20-
21 Feb 2024113.10113.10113.10113.10113.10-
20 Feb 2024113.40113.40110.00110.00110.00136
19 Feb 2024112.25112.25112.25112.25112.25-
16 Feb 2024110.15115.15110.10115.15115.15107
15 Feb 2024114.70114.90114.70114.90114.9030
14 Feb 2024110.50112.70110.50112.70112.7050
13 Feb 2024105.55105.55105.55105.55105.55-
12 Feb 2024101.25101.25101.25101.25101.25-
09 Feb 2024102.25102.25102.25102.25102.25-
08 Feb 2024103.00103.90103.00103.90103.9050
07 Feb 2024103.65103.65103.65103.65103.65-
06 Feb 2024102.40102.40102.40102.40102.40-
05 Feb 2024102.50102.50102.50102.50102.50-
02 Feb 2024102.70102.70102.50102.50102.5010
01 Feb 202499.82100.9099.82100.90100.9052
31 Jan 202498.6498.6498.6498.6498.64-
30 Jan 202499.4299.4299.4299.4299.42-
29 Jan 202498.2698.2698.2698.2698.26-
26 Jan 202498.4499.5098.4499.5099.509
25 Jan 202495.7095.7095.7095.7095.70-
24 Jan 202495.2295.2295.2295.2295.22-
23 Jan 202495.4295.4295.4295.4295.42-
22 Jan 202495.6695.6695.6695.6695.66-
19 Jan 202496.4096.4096.4096.4096.40-
18 Jan 202495.5095.5095.5095.5095.50-
17 Jan 202495.6295.6295.5495.5495.5455
16 Jan 202499.0299.0299.0299.0299.02-
15 Jan 202499.6099.6099.6099.6099.60-
12 Jan 202499.6099.6099.6099.6099.60-
11 Jan 202499.5299.5299.5299.5299.52-
10 Jan 202498.6498.6498.6498.6498.64-
09 Jan 202498.6898.6898.6898.6898.68-
08 Jan 202497.1497.1497.1497.1497.14-
05 Jan 202496.6496.6496.6496.6496.64-
04 Jan 202495.7095.7095.7095.7095.70100
03 Jan 202497.0097.0097.0097.0097.00-
02 Jan 202494.5895.6694.5895.3495.34101
29 Dec 202393.9493.9493.9493.9493.94-
28 Dec 202393.0693.0693.0693.0693.06-
27 Dec 202394.2294.2294.2294.2294.22-
22 Dec 202394.4894.4894.4894.4894.48-
21 Dec 202394.7494.7494.7494.7494.74-
20 Dec 202396.6696.6696.5296.5296.5221
19 Dec 202397.2897.3297.2897.3297.3210
18 Dec 202396.5296.5296.5096.5096.5020
15 Dec 202396.7096.7096.7096.7096.7021
14 Dec 202399.52100.6099.52100.60100.605
13 Dec 2023100.15101.2099.4099.5099.50462
12 Dec 202398.7898.8298.7898.8298.8213
11 Dec 202399.4299.4299.4299.4299.42-
08 Dec 202397.5698.5097.5698.5098.5055
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...