DaVita Inc. (FRA:TRL)
Germany
· Delayed Price · Currency is EUR 100.30
-0.55 (-0.55%)
Last updated: Dec 4, 2025, 6:00 PM CET
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.30 | 101.50 | 100.25 | 101.25 | 101.25 | 0.80% | 14 |
| Dec 4, 2025 | 101.05 | 101.05 | 100.30 | 100.45 | 100.45 | -0.40% | - |
| Dec 3, 2025 | 102.05 | 102.65 | 100.85 | 100.85 | 100.85 | -1.32% | - |
| Dec 2, 2025 | 102.10 | 102.35 | 101.85 | 102.20 | 102.20 | -0.24% | - |
| Dec 1, 2025 | 102.00 | 103.45 | 102.00 | 102.45 | 102.45 | -0.15% | - |
| Nov 28, 2025 | 103.35 | 103.50 | 102.60 | 102.60 | 102.60 | -0.53% | - |
| Nov 27, 2025 | 103.10 | 103.15 | 103.10 | 103.15 | 103.15 | -0.48% | - |
| Nov 26, 2025 | 104.70 | 104.85 | 103.45 | 103.65 | 103.65 | -1.33% | 52 |
| Nov 25, 2025 | 103.15 | 105.05 | 103.15 | 105.05 | 105.05 | 1.35% | - |
| Nov 24, 2025 | 104.25 | 105.15 | 103.65 | 103.65 | 103.65 | -0.43% | - |
| Nov 21, 2025 | 99.68 | 104.85 | 99.68 | 104.10 | 104.10 | 4.48% | - |
| Nov 20, 2025 | 100.85 | 100.85 | 99.16 | 99.64 | 99.64 | -0.46% | - |
| Nov 19, 2025 | 100.15 | 100.30 | 98.70 | 100.10 | 100.10 | -0.55% | - |
| Nov 18, 2025 | 99.82 | 100.80 | 99.64 | 100.65 | 100.65 | -0.69% | - |
| Nov 17, 2025 | 104.60 | 104.60 | 100.85 | 101.35 | 101.35 | -3.06% | 7 |
| Nov 14, 2025 | 105.05 | 105.25 | 104.30 | 104.55 | 104.55 | -1.04% | - |
| Nov 13, 2025 | 106.40 | 106.40 | 105.50 | 105.65 | 105.65 | -1.26% | 30 |
| Nov 12, 2025 | 105.35 | 107.50 | 105.35 | 107.00 | 107.00 | 1.47% | 130 |
| Nov 11, 2025 | 103.45 | 106.45 | 103.45 | 105.45 | 105.45 | 1.54% | - |
| Nov 10, 2025 | 107.25 | 107.55 | 103.05 | 103.85 | 103.85 | -2.58% | 213 |
| Nov 7, 2025 | 105.00 | 106.65 | 104.25 | 106.60 | 106.60 | 1.09% | - |
| Nov 6, 2025 | 104.65 | 105.45 | 104.60 | 105.45 | 105.45 | 0.14% | - |
| Nov 5, 2025 | 103.80 | 105.40 | 103.80 | 105.30 | 105.30 | 0.62% | - |
| Nov 4, 2025 | 101.80 | 104.65 | 101.80 | 104.65 | 104.65 | 1.50% | - |
| Nov 3, 2025 | 102.75 | 103.30 | 101.20 | 103.10 | 103.10 | 0.44% | 107 |
| Oct 31, 2025 | 103.00 | 103.05 | 102.10 | 102.65 | 102.65 | -0.19% | 20 |
| Oct 30, 2025 | 106.35 | 107.55 | 102.40 | 102.85 | 102.85 | -5.21% | 238 |
| Oct 29, 2025 | 111.25 | 111.75 | 108.50 | 108.50 | 108.50 | -2.03% | - |
| Oct 28, 2025 | 110.55 | 111.55 | 110.55 | 110.75 | 110.75 | - | - |
| Oct 27, 2025 | 111.55 | 111.55 | 110.55 | 110.75 | 110.75 | -0.18% | - |
| Oct 24, 2025 | 110.10 | 111.80 | 110.10 | 110.95 | 110.95 | 0.82% | - |
| Oct 23, 2025 | 110.95 | 110.95 | 109.75 | 110.05 | 110.05 | -0.86% | - |
| Oct 22, 2025 | 110.25 | 111.40 | 110.25 | 111.00 | 111.00 | 0.23% | 229 |
| Oct 21, 2025 | 109.50 | 110.75 | 109.50 | 110.75 | 110.75 | 0.77% | - |
| Oct 20, 2025 | 107.70 | 109.90 | 107.70 | 109.90 | 109.90 | 2.04% | - |
| Oct 17, 2025 | 106.00 | 107.70 | 106.00 | 107.70 | 107.70 | 0.80% | 35 |
| Oct 16, 2025 | 107.65 | 108.10 | 106.85 | 106.85 | 106.85 | -1.29% | - |
| Oct 15, 2025 | 108.80 | 108.80 | 107.60 | 108.25 | 108.25 | -0.32% | - |
| Oct 14, 2025 | 105.75 | 108.60 | 105.75 | 108.60 | 108.60 | 1.73% | - |
| Oct 13, 2025 | 105.95 | 108.35 | 105.95 | 106.75 | 106.75 | 0.52% | 36 |
| Oct 10, 2025 | 108.85 | 109.10 | 106.20 | 106.20 | 106.20 | -2.97% | - |
| Oct 9, 2025 | 109.35 | 110.70 | 109.35 | 109.45 | 109.45 | -0.09% | 228 |
| Oct 8, 2025 | 112.35 | 112.35 | 109.55 | 109.55 | 109.55 | -2.41% | - |
| Oct 7, 2025 | 109.05 | 112.65 | 109.05 | 112.25 | 112.25 | 2.79% | 80 |
| Oct 6, 2025 | 111.65 | 111.65 | 109.15 | 109.20 | 109.20 | -2.85% | - |
| Oct 3, 2025 | 112.40 | 113.05 | 112.30 | 112.40 | 112.40 | -0.13% | - |
| Oct 2, 2025 | 112.75 | 113.35 | 112.25 | 112.55 | 112.55 | -0.27% | - |
| Oct 1, 2025 | 112.00 | 113.25 | 112.00 | 112.85 | 112.85 | 1.94% | - |
| Sep 30, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -0.27% | - |
| Sep 29, 2025 | 111.35 | 111.35 | 111.00 | 111.00 | 111.00 | -0.18% | 5 |
| Sep 26, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -1.85% | - |
| Sep 25, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0.89% | - |
| Sep 24, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - | - |
| Sep 23, 2025 | 110.70 | 112.30 | 110.70 | 112.30 | 112.30 | 1.95% | 4 |
| Sep 22, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 0.09% | - |
| Sep 19, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 1.57% | - |
| Sep 18, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.73% | - |
| Sep 17, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -1.27% | - |
| Sep 16, 2025 | 110.70 | 110.70 | 110.55 | 110.55 | 110.55 | -2.30% | 10 |
| Sep 15, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 0.09% | - |
| Sep 12, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.36% | - |
| Sep 11, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -2.89% | - |
| Sep 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.93% | - |
| Sep 9, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -2.90% | - |
| Sep 8, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.25% | - |
| Sep 5, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -0.22% | - |
| Sep 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.82% | - |
| Sep 3, 2025 | 116.80 | 118.15 | 116.80 | 118.15 | 118.15 | 0.81% | 4 |
| Sep 2, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.68% | 12 |
| Sep 1, 2025 | 116.80 | 118.00 | 116.80 | 118.00 | 118.00 | 1.86% | 12 |
| Aug 29, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | -1.66% | - |
| Aug 28, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.88% | - |
| Aug 27, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 1.15% | - |
| Aug 26, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -1.43% | - |
| Aug 25, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 0.93% | - |
| Aug 22, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.55% | - |
| Aug 21, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 0.60% | - |
| Aug 20, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 2.73% | - |
| Aug 19, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -1.26% | - |
| Aug 18, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.04% | - |
| Aug 15, 2025 | 115.50 | 115.50 | 115.05 | 115.05 | 115.05 | 0.57% | 5 |
| Aug 14, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 1.73% | - |
| Aug 13, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 1.58% | - |
| Aug 12, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.14% | - |
| Aug 11, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 1.19% | - |
| Aug 8, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 0.18% | - |
| Aug 7, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | -8.36% | - |
| Aug 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.20% | - |
| Aug 5, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 0.88% | - |
| Aug 4, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.42% | - |
| Aug 1, 2025 | 121.90 | 121.90 | 119.90 | 119.90 | 119.90 | -4.04% | 5 |
| Jul 31, 2025 | 126.05 | 126.05 | 124.95 | 124.95 | 124.95 | -0.79% | 20 |
| Jul 30, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 0.68% | - |
| Jul 29, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 1.09% | - |
| Jul 28, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 0.69% | - |
| Jul 25, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -3.65% | - |
| Jul 24, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 2.66% | - |
| Jul 23, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 0.20% | - |
| Jul 22, 2025 | 118.75 | 124.00 | 118.75 | 124.00 | 124.00 | 3.94% | 201 |
| Jul 21, 2025 | 121.00 | 121.00 | 119.30 | 119.30 | 119.30 | -3.05% | 209 |