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

Hanover - Delayed Quote EUR

DaVita Inc (TRL.HA)

121.55
-1.00
(-0.82%)
As of 8:01:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025121.55121.55121.55121.55121.55-
Apr 23, 2025120.05122.55120.05122.55122.55-
Apr 22, 2025115.00116.75115.00116.75116.75-
Apr 17, 2025124.95124.95122.80122.80122.80-
Apr 16, 2025126.95128.00126.95128.00128.00-
Apr 15, 2025132.05132.05130.45130.45130.45-
Apr 14, 2025136.60136.60130.45130.45130.45-
Apr 11, 2025136.50136.50134.30134.30134.30-
Apr 10, 2025138.65138.65134.70134.70134.70-
Apr 9, 2025127.65131.80127.65131.80131.80-
Apr 8, 2025135.15136.40135.15136.40136.40-
Apr 7, 2025130.15132.65130.15132.65132.65-
Apr 4, 2025137.70139.75137.70139.75139.75-
Apr 3, 2025137.00138.10137.00138.10138.10-
Apr 2, 2025139.85141.15139.85141.15141.15-
Apr 1, 2025141.05141.10141.05141.10141.10-
Mar 31, 2025137.95140.30137.95140.30140.30-
Mar 28, 2025140.55140.55140.10140.10140.10-
Mar 27, 2025140.05140.85140.05140.85140.85-
Mar 26, 2025138.95139.25138.95139.25139.25-
Mar 25, 2025138.65139.05138.65139.05139.05-
Mar 24, 2025137.05138.25137.05138.25138.25-
Mar 21, 2025136.95137.60136.95137.60137.60-
Mar 20, 2025137.20137.75137.20137.75137.75-
Mar 19, 2025136.20137.80136.20137.80137.80-
Mar 18, 2025135.80136.10135.80136.10136.10-
Mar 17, 2025130.85135.35130.85135.35135.35-
Mar 14, 2025130.15132.35130.15132.35132.35-
Mar 13, 2025130.45130.95130.45130.95130.95-
Mar 12, 2025134.10134.10129.50129.50129.50-
Mar 11, 2025139.30139.30137.45137.45137.45-
Mar 10, 2025134.55139.70134.55139.70139.70-
Mar 7, 2025129.05132.85129.05132.85132.85-
Mar 6, 2025129.00129.60129.00129.60129.60-
Mar 5, 2025133.20133.20129.75129.75129.75-
Mar 4, 2025136.05136.05134.70134.70134.70-
Mar 3, 2025141.50141.50141.20141.20141.20-
Feb 28, 2025140.55141.15140.55141.15141.15-
Feb 27, 2025138.90141.35138.90141.35141.35-
Feb 26, 2025135.90138.75135.90138.75138.75-
Feb 25, 2025135.00135.25135.00135.25135.25-
Feb 24, 2025135.55135.60135.55135.60135.60-
Feb 21, 2025138.85138.85136.15136.15136.15-
Feb 20, 2025147.65147.65138.40138.40138.40-
Feb 19, 2025147.70147.70147.70147.70147.70-
Feb 18, 2025150.55150.55147.10147.10147.10-
Feb 17, 2025149.55149.85149.55149.85149.85-
Feb 14, 2025158.00158.00145.60145.60145.60-
Feb 13, 2025164.40165.45164.40165.45165.45-
Feb 12, 2025166.95166.95165.50165.50165.50-
Feb 11, 2025167.15167.15166.55166.55166.55-
Feb 10, 2025167.70167.70167.55167.55167.55-
Feb 7, 2025164.95167.55164.95167.55167.55-
Feb 6, 2025169.75170.40169.75170.40170.40-
Feb 5, 2025169.35169.55169.35169.55169.55-
Feb 4, 2025170.85170.85170.50170.50170.50-
Feb 3, 2025168.70171.80168.70171.80171.80-
Jan 31, 2025169.40170.30169.40170.30170.30-
Jan 30, 2025166.35168.95166.35168.95168.95-
Jan 29, 2025165.10166.95165.10166.95166.95-
Jan 28, 2025166.80168.30166.80168.30168.30-
Jan 27, 2025160.80165.70160.80165.70165.70-
Jan 24, 2025161.60161.60161.05161.05161.05-
Jan 23, 2025161.00162.75161.00162.75162.75-
Jan 22, 2025162.55162.55162.05162.05162.05-
Jan 21, 2025162.40162.40162.25162.25162.25-
Jan 20, 2025160.55162.75160.55162.75162.75-
Jan 17, 2025159.70160.60159.70160.60160.60-
Jan 16, 2025157.25159.25157.25159.25159.25-
Jan 15, 2025156.70156.70156.55156.55156.55-
Jan 14, 2025152.70154.90152.70154.90154.90-
Jan 13, 2025149.25150.25149.25150.25150.25-
Jan 10, 2025148.80150.45148.80150.45150.45-
Jan 9, 2025148.55148.65148.55148.65148.65-
Jan 8, 2025147.05148.80147.05148.80148.80-
Jan 7, 2025145.60147.15145.60147.15147.15-
Jan 6, 2025147.50147.50146.10146.10146.10-
Jan 3, 2025145.35148.35145.35148.35148.35-
Jan 2, 2025143.90147.10143.90147.10147.10-
Dec 30, 2024146.80146.80146.80146.80146.80-
Dec 27, 2024148.60148.60148.10148.10148.10-
Dec 23, 2024145.25145.35145.25145.35145.35-
Dec 20, 2024141.50146.25141.50146.25146.25-
Dec 19, 2024140.85141.75140.85141.75141.75-
Dec 18, 2024140.00142.85140.00142.85142.85-
Dec 17, 2024142.40142.40139.75139.75139.75-
Dec 16, 2024144.70145.65144.70145.65145.65-
Dec 13, 2024146.45146.45146.15146.15146.15-
Dec 12, 2024146.90147.65146.90147.65147.65-
Dec 11, 2024145.40147.90145.40147.90147.90-
Dec 10, 2024148.95149.25148.95149.25149.25-
Dec 9, 2024151.15151.15149.85149.85149.85-
Dec 6, 2024151.80153.20151.80153.20153.20-
Dec 5, 2024154.65154.65153.40153.40153.40-
Dec 4, 2024155.65155.65153.95153.95153.95-
Dec 3, 2024155.25155.75155.25155.75155.75-
Dec 2, 2024157.90157.90156.80156.80156.80-
Nov 29, 2024156.40158.15156.40158.15158.15-
Nov 28, 2024156.40156.55156.40156.55156.55-
Nov 27, 2024159.60159.60157.70157.70157.70-
Nov 26, 2024158.65160.60158.65160.60160.60-
Nov 25, 2024158.05160.70158.05160.70160.70-
Nov 22, 2024156.10157.80156.10157.80157.80-
Nov 21, 2024152.30155.45152.30155.45155.45-
Nov 20, 2024147.95151.35147.95151.35151.35-
Nov 19, 2024147.95148.95147.95148.95148.95-
Nov 18, 2024151.45151.45150.30150.30150.30-
Nov 15, 2024144.95151.35144.95151.35151.35-
Nov 14, 2024147.45148.40147.45148.40148.40-
Nov 13, 2024147.75148.25147.75148.25148.25-
Nov 12, 2024144.45146.35144.45146.35146.35-
Nov 11, 2024139.05143.80139.05143.80143.80-
Nov 8, 2024138.20139.35138.20139.35139.35-
Nov 7, 2024136.45137.00136.45137.00137.00-
Nov 6, 2024138.05138.05135.90135.90135.90-
Nov 5, 2024132.75133.10132.75133.10133.10-
Nov 4, 2024128.70132.05128.70132.05132.05-
Nov 1, 2024128.05130.70128.05130.70130.70-
Oct 31, 2024128.85129.10128.85129.10129.10-
Oct 30, 2024138.45138.45127.95127.95127.95-
Oct 29, 2024144.55146.85144.55146.85146.85-
Oct 28, 2024145.30145.50145.30145.50145.50-
Oct 25, 2024148.40148.40146.35146.35146.35-
Oct 24, 2024149.95149.95149.10149.10149.10-
Oct 23, 2024149.15151.20149.15151.20151.20-
Oct 22, 2024148.35149.40148.35149.40149.40-
Oct 21, 2024147.65148.50147.65148.50148.50-
Oct 18, 2024146.90148.70146.90148.70148.70-
Oct 17, 2024150.95150.95149.90149.90149.90-
Oct 16, 2024150.30154.35150.30154.35154.35-
Oct 15, 2024148.00152.80148.00152.80152.80-
Oct 14, 2024146.45148.05146.45148.05148.05-
Oct 11, 2024145.10147.05145.10147.05147.05-
Oct 10, 2024144.85147.60144.85147.60147.60-
Oct 9, 2024139.85143.25139.85143.25143.25-
Oct 8, 2024142.75142.75140.65140.65140.65-
Oct 7, 2024145.75145.75144.30144.30144.30-
Oct 4, 2024143.65145.75143.65145.75145.75-
Oct 3, 2024143.35143.75143.35143.75143.75-
Oct 2, 2024145.95145.95145.85145.85145.85-
Oct 1, 2024146.35146.55146.35146.55146.55-
Sep 30, 2024145.35145.85145.35145.85145.85-
Sep 27, 2024144.85146.05144.85146.05146.05-
Sep 26, 2024147.00147.00146.80146.80146.80-
Sep 25, 2024143.20146.30143.20146.30146.30-
Sep 24, 2024144.65144.65143.10143.10143.10-
Sep 23, 2024146.40146.40146.30146.30146.30-
Sep 20, 2024145.40145.90145.40145.90145.90-
Sep 19, 2024146.70146.70145.00145.00145.00-
Sep 18, 2024147.15147.15145.00145.00145.00-
Sep 17, 2024147.70147.80147.70147.80147.80-
Sep 16, 2024146.65148.00146.65148.00148.00-
Sep 13, 2024141.50145.75141.50145.75145.75-
Sep 12, 2024139.45144.80139.45144.80144.80-
Sep 11, 2024137.75138.05137.75138.05138.05-
Sep 10, 2024135.20138.00135.20138.00138.00-
Sep 9, 2024135.15136.50135.15136.50136.50-
Sep 6, 2024133.25134.00133.25134.00134.00-
Sep 5, 2024135.90135.90133.95133.95133.95-
Sep 4, 2024136.35136.35136.20136.20136.20-
Sep 3, 2024135.40136.20135.40136.20136.20-
Sep 2, 2024135.90135.90135.45135.45135.45-
Aug 30, 2024137.85137.85134.10134.10134.10-
Aug 29, 2024137.65138.40137.65138.40138.40-
Aug 28, 2024138.30138.30138.30138.30138.30-
Aug 27, 2024137.90139.20137.90139.20139.20-
Aug 26, 2024137.00139.10137.00139.10139.10-
Aug 23, 2024136.60137.70136.60137.70137.70-
Aug 22, 2024134.50135.40134.50135.40135.40-
Aug 21, 2024132.20132.20132.20132.20132.20-
Aug 20, 2024136.75136.75136.75136.75136.75-
Aug 19, 2024135.40135.40135.40135.40135.40-
Aug 16, 2024136.15136.15136.15136.15136.15-
Aug 15, 2024134.90134.90134.90134.90134.90-
Aug 14, 2024132.15132.15132.15132.15132.15-
Aug 13, 2024131.10131.10131.10131.10131.10-
Aug 12, 2024127.90127.90127.90127.90127.90-
Aug 9, 2024126.65126.65126.65126.65126.65-
Aug 8, 2024121.80121.80121.80121.80121.80-
Aug 7, 2024122.50122.50122.50122.50122.50-
Aug 6, 2024124.20124.20124.20124.20124.20-
Aug 5, 2024125.75125.75125.75125.75125.75-
Aug 2, 2024126.00126.00126.00126.00126.00-
Aug 1, 2024125.85125.85125.85125.85125.85-
Jul 31, 2024125.55125.55125.55125.55125.55-
Jul 30, 2024128.05128.05128.05128.05128.05-
Jul 29, 2024126.40126.40126.40126.40126.40-
Jul 26, 2024131.00131.00131.00131.00131.00-
Jul 25, 2024132.20132.20132.20132.20132.20-
Jul 24, 2024129.85129.85129.85129.85129.85-
Jul 23, 2024127.75127.75127.75127.75127.75-
Jul 22, 2024125.60125.60125.60125.60125.60-
Jul 19, 2024124.45124.45124.45124.45124.45-
Jul 18, 2024127.35127.35127.35127.35127.35-
Jul 17, 2024125.65125.65125.65125.65125.65-
Jul 16, 2024124.30124.30124.30124.30124.30-
Jul 15, 2024127.00127.00127.00127.00127.00-
Jul 12, 2024128.70128.70128.70128.70128.70-
Jul 11, 2024128.00128.00128.00128.00128.00-
Jul 10, 2024126.95126.95126.95126.95126.95-
Jul 9, 2024126.45126.45126.45126.45126.45-
Jul 8, 2024125.15125.15125.15125.15125.15-
Jul 5, 2024126.65126.65126.65126.65126.65-
Jul 4, 2024127.75127.75126.95126.95126.9520
Jul 3, 2024128.25128.25128.25128.25128.25-
Jul 2, 2024128.50128.50128.50128.50128.50-
Jul 1, 2024128.50128.50128.50128.50128.50-
Jun 28, 2024131.65131.65131.65131.65131.65-
Jun 27, 2024132.15132.15132.15132.15132.15-
Jun 26, 2024132.90132.90132.90132.90132.90-
Jun 25, 2024133.55133.55133.55133.55133.55-
Jun 24, 2024131.45131.45131.45131.45131.45-
Jun 21, 2024130.30130.30130.30130.30130.30-
Jun 20, 2024131.75131.75131.75131.75131.75-
Jun 19, 2024131.75131.75131.75131.75131.75-
Jun 18, 2024131.25131.25131.25131.25131.25-
Jun 17, 2024131.20131.20131.20131.20131.20-
Jun 14, 2024131.80131.80131.80131.80131.80-
Jun 13, 2024131.30131.30131.30131.30131.30-
Jun 12, 2024130.05130.05130.05130.05130.05-
Jun 11, 2024130.70130.70130.70130.70130.70-
Jun 10, 2024132.55132.55132.55132.55132.55-
Jun 7, 2024131.60131.60131.60131.60131.60-
Jun 6, 2024132.60132.60132.60132.60132.60-
Jun 5, 2024131.45131.45131.45131.45131.45-
Jun 4, 2024132.80132.80132.80132.80132.80-
Jun 3, 2024135.30135.30135.30135.30135.30-
May 31, 2024135.30135.30135.30135.30135.30-
May 30, 2024134.05134.05134.05134.05134.05-
May 29, 2024131.30131.30131.30131.30131.30-
May 28, 2024126.85126.85126.85126.85126.85-
May 27, 2024127.05127.05127.05127.05127.05-
May 24, 2024121.80121.80121.80121.80121.80-
May 23, 2024124.05124.05124.05124.05124.05-
May 22, 2024127.10127.10127.10127.10127.10-
May 21, 2024129.00129.00129.00129.00129.00-
May 20, 2024128.05128.05128.05128.05128.05-
May 17, 2024125.05125.05125.05125.05125.05-
May 16, 2024126.15126.15126.15126.15126.15-
May 15, 2024126.05126.05126.05126.05126.05-
May 14, 2024126.05126.05126.05126.05126.05-
May 13, 2024127.15127.15127.15127.15127.15-
May 10, 2024127.85127.85127.85127.85127.85-
May 9, 2024125.75125.75125.75125.75125.75-
May 8, 2024127.60127.60127.60127.60127.60-
May 7, 2024126.70126.70126.70126.70126.70-
May 6, 2024125.05125.05125.05125.05125.05-
May 3, 2024138.25138.25138.25138.25138.25-
May 2, 2024129.75129.75129.75129.75129.75-
Apr 30, 2024128.45128.45128.45128.45128.45-
Apr 29, 2024123.65123.65123.65123.65123.65-
Apr 26, 2024123.45123.45123.45123.45123.45-
Apr 25, 2024123.10123.10123.10123.10123.10-
Apr 24, 2024124.75124.75124.75124.75124.75-