Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

DaVita Inc (TRL.DU)

122.80
+1.20
+(0.99%)
As of 8:47:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025122.75122.80122.75122.80122.80-
Apr 28, 2025121.60121.60121.60121.60121.60-
Apr 25, 2025123.25123.25123.25123.25123.25-
Apr 24, 2025121.55121.55121.55121.55121.55-
Apr 23, 2025119.75119.75119.75119.75119.75-
Apr 22, 2025115.00115.00115.00115.00115.00-
Apr 17, 2025124.95124.95124.95124.95124.95-
Apr 16, 2025127.10127.10127.10127.10127.10-
Apr 15, 2025131.95131.95131.95131.95131.95-
Apr 14, 2025136.55136.55136.55136.55136.55-
Apr 11, 2025137.05137.05137.05137.05137.05-
Apr 10, 2025138.45138.45138.45138.45138.45-
Apr 9, 2025127.85127.85127.85127.85127.85-
Apr 8, 2025135.10135.10135.10135.10135.10-
Apr 7, 2025130.30130.30130.30130.30130.30-
Apr 4, 2025137.65137.65137.65137.65137.65-
Apr 3, 2025137.00137.00137.00137.00137.00-
Apr 2, 2025139.85139.85139.85139.85139.85-
Apr 1, 2025141.00141.00141.00141.00141.00-
Mar 31, 2025137.80137.80137.80137.80137.80-
Mar 28, 2025140.45140.45140.45140.45140.45-
Mar 27, 2025140.05140.05140.05140.05140.05-
Mar 26, 2025138.90138.90138.90138.90138.90-
Mar 25, 2025138.60138.60138.60138.60138.60-
Mar 24, 2025137.00137.00137.00137.00137.00-
Mar 21, 2025136.85136.85136.85136.85136.85-
Mar 20, 2025137.15137.15137.15137.15137.15-
Mar 19, 2025136.15136.15136.15136.15136.15-
Mar 18, 2025135.75135.75135.75135.75135.75-
Mar 17, 2025130.65130.65130.65130.65130.65-
Mar 14, 2025130.10130.10130.10130.10130.10-
Mar 13, 2025130.10130.10130.10130.10130.10-
Mar 12, 2025134.05134.05134.05134.05134.05-
Mar 11, 2025139.20139.20139.20139.20139.20-
Mar 10, 2025134.55134.55134.55134.55134.55-
Mar 7, 2025129.05129.05129.05129.05129.05-
Mar 6, 2025128.95128.95128.95128.95128.95-
Mar 5, 2025133.15133.15133.15133.15133.15-
Mar 4, 2025135.75135.75135.75135.75135.75-
Mar 3, 2025141.45141.45141.45141.45141.45-
Feb 28, 2025140.50140.50140.50140.50140.50-
Feb 27, 2025138.90138.90138.90138.90138.90-
Feb 26, 2025135.70135.70135.70135.70135.70-
Feb 25, 2025134.95134.95134.95134.95134.95-
Feb 24, 2025135.50135.50135.50135.50135.50-
Feb 21, 2025138.80138.80138.80138.80138.80-
Feb 20, 2025147.60147.60147.60147.60147.60-
Feb 19, 2025147.70147.70147.70147.70147.70-
Feb 18, 2025150.50150.50150.50150.50150.50-
Feb 17, 2025149.45149.45149.45149.45149.45-
Feb 14, 2025157.95157.95157.95157.95157.95-
Feb 13, 2025164.35164.35164.35164.35164.35-
Feb 12, 2025166.90166.90166.90166.90166.90-
Feb 11, 2025167.15167.15167.15167.15167.15-
Feb 10, 2025167.65167.65167.65167.65167.65-
Feb 7, 2025164.90164.90164.90164.90164.90-
Feb 6, 2025169.70169.70169.70169.70169.70-
Feb 5, 2025169.45169.45169.45169.45169.45-
Feb 4, 2025170.80170.80170.80170.80170.80-
Feb 3, 2025168.65168.65168.65168.65168.65-
Jan 31, 2025169.35169.35169.35169.35169.35-
Jan 30, 2025166.30166.30166.30166.30166.30-
Jan 29, 2025165.05165.05165.05165.05165.05-
Jan 28, 2025166.70166.70166.70166.70166.70-
Jan 27, 2025160.70160.70160.70160.70160.70-
Jan 24, 2025161.60161.60161.60161.60161.60-
Jan 23, 2025160.95160.95160.95160.95160.95-
Jan 22, 2025162.45162.45162.45162.45162.45-
Jan 21, 2025162.35162.35162.35162.35162.35-
Jan 20, 2025160.45160.45160.45160.45160.45-
Jan 17, 2025159.60159.60159.60159.60159.60-
Jan 16, 2025157.25157.25157.25157.25157.25-
Jan 15, 2025156.70156.70156.70156.70156.70-
Jan 14, 2025152.45152.45152.45152.45152.45-
Jan 13, 2025149.20149.20149.20149.20149.20-
Jan 10, 2025148.75148.75148.75148.75148.75-
Jan 9, 2025148.50148.50148.50148.50148.50-
Jan 8, 2025147.00147.10147.00147.10147.10-
Jan 7, 2025144.80144.80144.80144.80144.80-
Jan 6, 2025147.45147.45147.45147.45147.45-
Jan 3, 2025145.20145.20145.20145.20145.20-
Jan 2, 2025143.85143.85143.85143.85143.85-
Dec 30, 2024146.70146.70146.50146.50146.50-
Dec 27, 2024148.55148.55148.55148.55148.55-
Dec 23, 2024145.35145.35145.35145.35145.35-
Dec 20, 2024141.45141.45141.45141.45141.45-
Dec 19, 2024140.80140.80140.80140.80140.80-
Dec 18, 2024139.95139.95139.95139.95139.95-
Dec 17, 2024142.35142.35142.35142.35142.35-
Dec 16, 2024144.65144.65144.65144.65144.65-
Dec 13, 2024146.40146.40146.40146.40146.40-
Dec 12, 2024146.75146.75146.75146.75146.75-
Dec 11, 2024145.50145.50145.50145.50145.50-
Dec 10, 2024148.90148.90148.90148.90148.90-
Dec 9, 2024151.35151.35151.35151.35151.35-
Dec 6, 2024151.80151.80151.80151.80151.80-
Dec 5, 2024154.40154.40154.40154.40154.40-
Dec 4, 2024155.60155.60155.60155.60155.60-
Dec 3, 2024155.20155.20155.20155.20155.20-
Dec 2, 2024157.80157.80157.80157.80157.80-
Nov 29, 2024156.85156.85156.85156.85156.85-
Nov 28, 2024156.40156.40156.40156.40156.40-
Nov 27, 2024159.50159.50159.50159.50159.50-
Nov 26, 2024158.60158.60158.60158.60158.60-
Nov 25, 2024158.00158.00158.00158.00158.00-
Nov 22, 2024156.10156.10156.10156.10156.10-
Nov 21, 2024152.50152.50152.50152.50152.50-
Nov 20, 2024147.90147.90147.90147.90147.90-
Nov 19, 2024148.10148.10148.10148.10148.10-
Nov 18, 2024151.40151.40151.40151.40151.40-
Nov 15, 2024144.95144.95144.95144.95144.95-
Nov 14, 2024147.45147.45147.45147.45147.45-
Nov 13, 2024147.70147.70147.70147.70147.70-
Nov 12, 2024142.00142.00142.00142.00142.00-
Nov 11, 2024138.95138.95138.95138.95138.95-
Nov 8, 2024138.15138.15138.15138.15138.15-
Nov 7, 2024136.25136.25136.25136.25136.25-
Nov 6, 2024138.25138.25138.25138.25138.25-
Nov 5, 2024132.65132.65132.65132.65132.65-
Nov 4, 2024128.65128.65128.65128.65128.65-
Nov 1, 2024128.00128.00128.00128.00128.00-
Oct 31, 2024128.80128.80128.80128.80128.80-
Oct 30, 2024138.40138.40138.40138.40138.40-
Oct 29, 2024144.50144.50144.50144.50144.50-
Oct 28, 2024145.35145.35145.35145.35145.35-
Oct 25, 2024148.30148.30148.30148.30148.30-
Oct 24, 2024149.90149.90149.90149.90149.90-
Oct 23, 2024149.10149.10149.10149.10149.10-
Oct 22, 2024148.30148.30148.30148.30148.30-
Oct 21, 2024147.60147.60147.60147.60147.60-
Oct 18, 2024146.85146.85146.85146.85146.85-
Oct 17, 2024152.40152.40152.40152.40152.409
Oct 16, 2024150.30150.30150.30150.30150.30-
Oct 15, 2024147.95147.95147.95147.95147.95-
Oct 14, 2024146.40146.40146.40146.40146.40-
Oct 11, 2024145.00145.00145.00145.00145.00-
Oct 10, 2024144.75144.75144.75144.75144.75-
Oct 9, 2024139.80144.25139.80144.25144.2540
Oct 8, 2024142.70142.70142.70142.70142.70-
Oct 7, 2024145.65145.65145.65145.65145.65-
Oct 4, 2024143.60143.60143.60143.60143.60-
Oct 3, 2024143.30143.75143.30143.75143.75-
Oct 2, 2024145.90145.90145.90145.90145.90-
Oct 1, 2024146.30146.30146.30146.30146.30-
Sep 30, 2024145.30145.30145.30145.30145.30-
Sep 27, 2024144.80144.80144.80144.80144.80-
Sep 26, 2024146.95146.95146.95146.95146.95-
Sep 25, 2024143.15143.15143.15143.15143.15-
Sep 24, 2024144.60144.60144.60144.60144.60-
Sep 23, 2024146.35146.35146.35146.35146.35-
Sep 20, 2024145.30145.30145.30145.30145.30-
Sep 19, 2024146.65146.65146.65146.65146.65-
Sep 18, 2024147.15147.15147.15147.15147.15-
Sep 17, 2024147.70147.70147.70147.70147.70-
Sep 16, 2024146.60146.60146.60146.60146.60-
Sep 13, 2024141.50141.50141.50141.50141.50-
Sep 12, 2024139.40139.40139.40139.40139.40-
Sep 11, 2024137.70137.70137.70137.70137.70-
Sep 10, 2024135.15135.15135.15135.15135.15-
Sep 9, 2024135.10135.10135.10135.10135.10-
Sep 6, 2024133.20133.20133.20133.20133.20-
Sep 5, 2024135.85135.85135.85135.85135.85-
Sep 4, 2024136.30136.30136.30136.30136.30-
Sep 3, 2024135.35135.35135.35135.35135.35-
Sep 2, 2024135.75135.75135.75135.75135.75-
Aug 30, 2024137.80137.80137.80137.80137.80-
Aug 29, 2024137.60137.60137.60137.60137.60-
Aug 28, 2024138.25138.25138.25138.25138.25-
Aug 27, 2024137.85137.85137.85137.85137.85-
Aug 26, 2024137.00137.00137.00137.00137.00-
Aug 23, 2024136.50136.50136.50136.50136.50-
Aug 22, 2024134.45134.45134.45134.45134.45-
Aug 21, 2024132.15132.15132.15132.15132.15-
Aug 20, 2024136.70136.70136.70136.70136.70-
Aug 19, 2024135.35135.35135.35135.35135.35-
Aug 16, 2024136.15136.15136.15136.15136.15-
Aug 15, 2024134.85134.85134.85134.85134.85-
Aug 14, 2024132.15132.15132.15132.15132.15-
Aug 13, 2024130.85130.85130.85130.85130.85-
Aug 12, 2024127.75127.75127.75127.75127.75-
Aug 9, 2024126.55126.55126.55126.55126.55-
Aug 8, 2024121.80121.80121.80121.80121.80-
Aug 7, 2024122.40122.40122.40122.40122.40-
Aug 6, 2024124.15124.15124.15124.15124.15-
Aug 5, 2024125.25125.25125.25125.25125.25-
Aug 2, 2024125.95125.95125.95125.95125.95-
Aug 1, 2024125.75125.75125.75125.75125.75-
Jul 31, 2024125.55125.55125.55125.55125.55-
Jul 30, 2024128.00128.00128.00128.00128.00-
Jul 29, 2024126.35126.35126.35126.35126.35-
Jul 26, 2024130.95130.95130.95130.95130.95-
Jul 25, 2024132.10132.10132.10132.10132.10-
Jul 24, 2024129.80129.80129.80129.80129.80-
Jul 23, 2024127.75127.75127.75127.75127.75-
Jul 22, 2024125.50125.50125.50125.50125.50-
Jul 19, 2024124.40124.40124.40124.40124.40-
Jul 18, 2024127.25127.25127.25127.25127.25-
Jul 17, 2024125.60125.60125.60125.60125.60-
Jul 16, 2024124.30124.30124.30124.30124.30-
Jul 15, 2024126.95126.95126.95126.95126.95-
Jul 12, 2024128.65128.65128.65128.65128.65-
Jul 11, 2024127.95127.95127.95127.95127.95-
Jul 10, 2024126.90126.90126.90126.90126.90-
Jul 9, 2024126.40126.40126.40126.40126.40-
Jul 8, 2024125.20125.20125.20125.20125.20-
Jul 5, 2024126.60126.60126.60126.60126.60-
Jul 4, 2024127.70127.70127.70127.70127.70-
Jul 3, 2024128.20128.20128.20128.20128.20-
Jul 2, 2024128.30128.30128.30128.30128.30-
Jul 1, 2024128.30128.30128.30128.30128.30-
Jun 28, 2024131.55131.55131.55131.55131.55-
Jun 27, 2024132.15132.15132.15132.15132.15-
Jun 26, 2024132.85132.85132.85132.85132.85-
Jun 25, 2024133.50133.50133.50133.50133.50-
Jun 24, 2024131.40131.40131.40131.40131.40-
Jun 21, 2024130.25130.25130.25130.25130.25-
Jun 20, 2024131.65131.65131.65131.65131.65-
Jun 19, 2024131.70131.70131.70131.70131.70-
Jun 18, 2024131.20131.20131.20131.20131.20-
Jun 17, 2024131.25131.25131.25131.25131.25-
Jun 14, 2024131.75131.75131.75131.75131.75-
Jun 13, 2024131.25131.25131.25131.25131.25-
Jun 12, 2024130.00130.00130.00130.00130.00-
Jun 11, 2024130.70130.70130.70130.70130.70-
Jun 10, 2024132.40132.40132.40132.40132.40-
Jun 7, 2024131.55131.55131.55131.55131.55-
Jun 6, 2024132.50132.50132.50132.50132.50-
Jun 5, 2024131.40131.40131.40131.40131.40-
Jun 4, 2024132.75132.75132.75132.75132.75-
Jun 3, 2024135.25135.25135.25135.25135.25-
May 31, 2024135.25135.25135.25135.25135.25-
May 30, 2024134.00135.40134.00135.40135.4040
May 29, 2024131.25131.25131.25131.25131.25-
May 28, 2024126.80126.80126.80126.80126.80-
May 27, 2024127.00127.00127.00127.00127.00-
May 24, 2024121.75121.75121.75121.75121.75-
May 23, 2024123.95123.95123.95123.95123.95-
May 22, 2024127.10127.10127.10127.10127.10-
May 21, 2024128.90128.90128.90128.90128.90-
May 20, 2024128.00129.00128.00129.00129.00-
May 17, 2024125.05125.05125.05125.05125.05-
May 16, 2024126.10126.10126.10126.10126.10-
May 15, 2024125.95125.95125.95125.95125.95-
May 14, 2024126.00126.00126.00126.00126.00-
May 13, 2024127.10127.10126.70126.70126.7030
May 10, 2024127.80127.80127.80127.80127.80-
May 9, 2024125.65127.55125.65127.55127.55-
May 8, 2024127.55127.55127.55127.55127.55-
May 7, 2024126.65126.65126.65126.65126.65-
May 6, 2024125.00125.00125.00125.00125.00-
May 3, 2024138.65138.65138.65138.65138.65-
May 2, 2024129.70129.70129.70129.70129.70-
Apr 30, 2024128.40128.40128.40128.40128.40-
Apr 29, 2024123.60123.60123.60123.60123.60-

Related Tickers

RHKJF RHÖN-KLINIKUM Aktiengesellschaft
15.30
0.00%
 
FMCQF Fresenius Medical Care AG
46.12
0.00%
 
MCVEF Medicover AB (publ)
19.83
0.00%
 
FRE.DU Fresenius SE & Co KGaA
41.03
+1.38%
 
FSNUY Fresenius SE & Co. KGaA
11.64
+1.93%
 
MCOV-B.ST Medicover AB (publ)
231.00
+8.20%