DaVita Inc (TRL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 140 |
| 28 June 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 27 June 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 26 June 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 25 June 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 24 June 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 21 June 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 20 June 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 19 June 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 18 June 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 17 June 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 14 June 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 13 June 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 12 June 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 11 June 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 June 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 07 June 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 06 June 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 05 June 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 04 June 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 03 June 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 31 May 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 30 May 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 29 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 28 May 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 27 May 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 24 May 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
| 23 May 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 22 May 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
| 21 May 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
| 20 May 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 17 May 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
| 16 May 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 15 May 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 14 May 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 13 May 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 10 May 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 09 May 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 08 May 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 07 May 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 06 May 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 03 May 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| 02 May 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 30 Apr 2024 | 128.35 | 129.15 | 128.35 | 129.15 | 129.15 | 140 |
| 29 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 26 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 25 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 24 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 23 Apr 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 22 Apr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 19 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 18 Apr 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 17 Apr 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 16 Apr 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 15 Apr 2024 | 123.25 | 124.00 | 123.25 | 124.00 | 124.00 | 33 |
| 12 Apr 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| 11 Apr 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 10 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 09 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 08 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 05 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 04 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 03 Apr 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 02 Apr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 28 Mar 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 27 Mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 26 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 25 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 22 Mar 2024 | 126.20 | 126.20 | 123.70 | 123.70 | 123.70 | 143 |
| 21 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 20 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 19 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
| 18 Mar 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 15 Mar 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 14 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 13 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 12 Mar 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 11 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| 08 Mar 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 07 Mar 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 06 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 05 Mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 04 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 01 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 29 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 28 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 27 Feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 26 Feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 23 Feb 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| 22 Feb 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 21 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 20 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 19 Feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 16 Feb 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 15 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 14 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 13 Feb 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 12 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 09 Feb 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 08 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.