DaVita

DVA
🏛️ germany →
112.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.69 70.69 70.69 70.69 0.0M
2022-12-29 69.19 69.19 69.19 69.19 0.0M
2022-12-27 69.45 69.60 69.13 69.13 0.0M
2022-12-23 69.55 69.55 69.52 69.52 0.0M
2022-12-22 68.52 68.52 68.48 68.48 0.0M
2022-12-20 68.39 68.39 68.39 68.39 0.0M
2022-12-19 68.59 68.70 68.59 68.70 0.0M
2022-12-16 66.91 66.91 66.91 66.91 0.0M
2022-12-15 69.38 69.38 68.00 69.10 0.0M
2022-12-14 70.89 70.89 69.85 69.85 0.0M
2022-12-13 71.59 71.59 70.25 70.25 0.0M
2022-12-09 70.67 71.36 70.67 71.36 0.0M
2022-12-08 71.90 71.90 71.90 71.90 0.0M
2022-12-07 70.89 71.00 70.89 71.00 0.0M
2022-12-06 69.78 69.90 69.50 69.90 0.0M
2022-12-05 69.57 69.57 69.57 69.57 0.0M
2022-12-01 71.04 71.04 70.92 70.92 0.0M
2022-11-30 67.35 67.35 67.35 67.35 0.0M
2022-11-29 70.59 70.59 69.65 69.65 0.0M
2022-11-28 69.79 70.10 69.79 70.10 0.0M
2022-11-24 68.74 68.74 68.74 68.74 0.0M
2022-11-23 69.26 69.26 69.26 69.26 0.0M
2022-11-22 69.05 69.05 69.05 69.05 0.0M
2022-11-21 69.19 69.45 69.19 69.45 0.0M
2022-11-18 68.25 68.55 68.25 68.55 0.0M
2022-11-17 67.40 67.40 66.02 67.36 0.0M
2022-11-16 67.10 67.10 66.81 66.98 0.0M
2022-11-15 69.89 69.89 67.88 68.15 0.0M
2022-11-14 69.74 70.15 69.18 70.08 0.0M
2022-11-11 67.54 67.54 66.08 67.47 0.0M
2022-11-10 65.81 68.53 65.81 67.41 0.0M
2022-11-09 66.98 67.27 65.73 65.73 0.0M
2022-11-08 71.32 71.61 67.34 67.66 0.0M
2022-11-07 70.45 71.15 70.24 70.24 0.0M
2022-11-04 70.00 70.84 68.35 70.43 0.0M
2022-11-03 71.65 71.65 70.55 70.55 0.0M
2022-11-02 71.82 71.82 71.45 71.45 0.0M
2022-11-01 73.91 73.95 70.24 71.43 0.0M
2022-10-31 71.57 74.60 70.67 74.04 0.0M
2022-10-28 86.00 86.20 69.99 71.08 0.0M
2022-10-27 97.64 97.64 97.64 97.64 0.0M
2022-10-26 97.75 98.62 97.42 98.62 0.0M
2022-10-25 93.60 95.60 93.60 95.60 0.0M
2022-10-24 92.39 92.39 92.39 92.39 0.0M
2022-10-20 92.60 92.60 92.60 92.60 0.0M
2022-10-18 91.71 91.71 91.49 91.49 0.0M
2022-10-17 91.60 91.60 91.60 91.60 0.0M
2022-10-13 91.00 91.00 91.00 91.00 0.0M
2022-10-11 90.17 90.17 90.17 90.17 0.0M
2022-09-28 87.08 87.08 87.08 87.08 0.0M
2022-09-27 86.44 86.44 86.44 86.44 0.0M
2022-09-26 89.39 89.39 89.39 89.39 0.0M
2022-09-23 88.51 89.23 88.51 89.23 0.0M
2022-09-22 88.96 88.96 88.96 88.96 0.0M
2022-09-21 93.59 93.59 92.74 92.74 0.0M
2022-09-19 92.06 92.06 92.06 92.06 0.0M
2022-09-16 93.13 93.13 93.13 93.13 0.0M
2022-09-14 91.66 92.55 91.51 92.55 0.0M
2022-09-13 93.66 93.66 93.66 93.66 0.0M
2022-09-12 91.09 94.38 91.09 94.35 0.0M
2022-09-08 89.87 89.87 89.87 89.87 0.0M
2022-09-05 88.22 88.22 88.22 88.22 0.0M
2022-09-02 86.54 88.07 86.54 88.07 0.0M
2022-08-31 87.79 87.82 87.79 87.82 0.0M
2022-08-30 89.23 89.23 89.23 89.23 0.0M
2022-08-29 88.77 88.77 88.77 88.77 0.0M
2022-08-26 90.00 90.00 90.00 90.00 0.0M
2022-08-25 91.58 91.58 91.58 91.58 0.0M
2022-08-24 92.96 92.96 92.14 92.14 0.0M
2022-08-23 93.46 93.54 93.00 93.00 0.0M
2022-08-22 92.96 92.96 92.96 92.96 0.0M
2022-08-19 91.24 94.00 91.24 93.03 0.0M
2022-08-18 88.00 88.63 88.00 88.63 0.0M
2022-08-17 91.31 92.00 91.12 91.12 0.0M
2022-08-16 91.46 91.64 90.88 91.64 0.0M
2022-08-15 90.61 90.61 90.61 90.61 0.0M
2022-08-11 90.00 90.00 90.00 90.00 0.0M
2022-08-05 83.94 83.94 83.94 83.94 0.0M
2022-08-04 84.19 84.19 84.19 84.19 0.0M
2022-08-03 84.52 84.52 83.82 83.82 0.0M
2022-08-02 84.06 86.01 84.06 86.01 0.0M
2022-08-01 82.64 82.64 82.64 82.64 0.0M
2022-07-29 82.05 82.05 82.05 82.05 0.0M
2022-07-28 80.28 82.60 80.28 82.60 0.0M
2022-07-27 83.71 83.71 83.71 83.71 0.0M
2022-07-26 85.30 85.34 85.05 85.05 0.0M
2022-07-25 84.98 84.98 83.79 83.79 0.0M
2022-07-22 85.13 86.43 85.13 86.43 0.0M
2022-07-21 83.72 83.72 83.72 83.72 0.0M
2022-07-20 86.40 86.40 84.82 84.82 0.0M
2022-07-19 85.00 85.00 85.00 85.00 0.0M
2022-07-13 84.64 84.64 84.64 84.64 0.0M
2022-07-12 80.65 80.65 80.65 80.65 0.0M
2022-07-11 81.11 82.50 81.11 82.50 0.0M
2022-07-08 83.79 83.79 82.40 82.40 0.0M
2022-07-06 80.24 80.24 80.24 80.24 0.0M
2022-06-30 77.68 77.68 76.70 76.70 0.0M
2022-06-29 77.50 77.50 76.42 76.42 0.0M
2022-06-28 78.00 78.00 78.00 78.00 0.0M
2022-06-27 73.79 74.82 73.79 74.82 0.0M
2022-06-24 74.01 74.72 73.42 73.50 0.0M
2022-06-23 75.53 75.53 75.53 75.53 0.0M
2022-06-22 71.56 75.78 71.56 75.75 0.0M
2022-06-21 79.81 79.81 71.51 71.51 0.0M
2022-06-17 83.82 83.82 83.82 83.82 0.0M
2022-06-16 84.46 84.46 84.46 84.46 0.0M
2022-06-15 86.55 88.17 86.55 86.95 0.0M
2022-06-14 86.54 86.54 85.00 86.29 0.0M
2022-06-13 88.40 88.40 88.40 88.40 0.0M
2022-06-10 88.63 88.63 88.63 88.63 0.0M
2022-06-09 88.38 89.32 88.38 89.32 0.0M
2022-06-08 89.03 89.03 89.03 89.03 0.0M
2022-06-07 88.50 89.25 88.50 89.25 0.0M
2022-06-06 90.97 90.97 90.97 90.97 0.0M
2022-06-03 89.34 89.34 89.34 89.34 0.0M
2022-06-02 89.53 89.53 89.25 89.42 0.0M
2022-06-01 88.70 88.70 88.02 88.02 0.0M
2022-05-31 90.14 91.42 89.89 91.42 0.0M
2022-05-30 91.69 91.69 90.98 90.99 0.0M
2022-05-26 91.74 91.74 91.71 91.71 0.0M
2022-05-25 87.70 89.71 87.70 88.68 0.0M
2022-05-23 89.50 89.50 87.00 88.79 0.0M
2022-05-20 88.53 88.53 88.50 88.50 0.0M
2022-05-19 90.43 90.43 90.43 90.43 0.0M
2022-05-18 91.48 91.48 90.40 90.40 0.0M
2022-05-17 96.26 96.26 95.10 95.10 0.0M
2022-05-16 95.36 96.41 95.36 96.41 0.0M
2022-05-13 100.36 100.36 100.36 100.36 0.0M
2022-05-12 99.37 99.37 99.37 99.37 0.0M
2022-05-11 99.41 99.42 99.41 99.42 0.0M
2022-05-09 97.38 99.40 95.34 99.40 0.0M
2022-05-06 93.80 93.80 90.76 90.76 0.0M
2022-05-04 102.42 102.42 102.28 102.28 0.0M
2022-05-03 102.68 102.68 102.68 102.68 0.0M
2022-05-02 103.66 103.66 101.66 101.66 0.0M
2022-04-29 103.20 103.20 103.20 103.20 0.0M
2022-04-28 103.88 103.88 103.88 103.88 0.0M
2022-04-25 102.96 104.22 102.96 104.22 0.0M
2022-04-22 105.82 105.82 105.82 105.82 0.0M
2022-04-21 114.14 114.14 114.14 114.14 0.0M
2022-04-20 112.08 112.08 112.08 112.08 0.0M
2022-04-19 111.44 111.44 111.44 111.44 0.0M
2022-04-13 111.10 111.30 111.00 111.30 0.0M
2022-04-12 110.34 111.92 110.16 111.92 0.0M
2022-04-11 113.12 113.22 112.30 113.22 0.0M
2022-04-08 111.80 111.80 111.60 111.60 0.0M
2022-04-06 104.54 104.54 104.54 104.54 0.0M
2022-04-05 103.32 104.26 103.32 104.26 0.0M
2022-04-04 103.22 103.22 103.22 103.22 0.0M
2022-04-01 101.54 103.26 101.54 103.26 0.0M
2022-03-30 104.15 104.15 104.15 104.15 0.0M
2022-03-29 104.85 104.85 104.85 104.85 0.0M
2022-03-24 99.96 101.25 99.96 101.25 0.0M
2022-03-23 100.15 100.15 100.15 100.15 0.0M
2022-03-22 102.00 102.00 102.00 102.00 0.0M
2022-03-21 102.65 102.65 102.65 102.65 0.0M
2022-03-17 101.45 101.45 101.45 101.45 0.0M
2022-03-11 100.50 100.50 100.50 100.50 0.0M
2022-03-09 101.75 102.05 101.75 102.05 0.0M
2022-03-07 101.00 101.25 101.00 101.25 0.0M
2022-03-01 100.75 100.75 99.08 99.08 0.0M
2022-02-28 101.60 101.60 99.50 99.50 0.0M
2022-02-25 99.78 102.05 99.78 102.05 0.0M
2022-02-24 98.06 98.06 98.06 98.06 0.0M
2022-02-23 101.55 101.55 101.55 101.55 0.0M
2022-02-22 98.00 101.45 98.00 100.65 0.0M
2022-02-21 101.95 101.95 99.76 99.76 0.0M
2022-02-18 103.30 103.35 102.60 102.60 0.0M
2022-02-17 103.75 103.75 103.65 103.65 0.0M
2022-02-16 103.35 105.70 103.10 105.70 0.0M
2022-02-15 102.40 102.40 102.40 102.40 0.0M
2022-02-14 97.42 97.48 96.54 97.48 0.0M
2022-02-11 97.52 97.52 97.52 97.52 0.0M
2022-02-10 99.00 99.00 98.18 98.98 0.0M
2022-02-04 94.08 94.44 94.08 94.44 0.0M
2022-02-02 98.28 98.28 98.28 98.28 0.0M
2022-01-31 99.20 99.20 95.82 95.82 0.0M
2022-01-28 96.92 98.02 96.92 98.02 0.0M
2022-01-27 98.44 98.44 98.44 98.44 0.0M
2022-01-26 97.00 97.00 97.00 97.00 0.0M
2022-01-25 96.62 96.62 96.12 96.12 0.0M
2022-01-24 95.82 95.92 94.64 95.10 0.0M
2022-01-21 97.40 97.40 97.08 97.08 0.0M
2022-01-19 98.66 98.66 96.68 96.68 0.0M
2022-01-18 98.98 99.34 98.98 99.34 0.0M
2022-01-14 100.75 100.75 100.75 100.75 0.0M
2022-01-13 100.65 100.65 100.65 100.65 0.0M
2022-01-12 100.45 100.45 100.25 100.25 0.0M
2022-01-11 99.88 99.88 99.88 99.88 0.0M
2022-01-07 98.88 99.46 98.88 99.46 0.0M
2022-01-06 99.20 99.20 98.36 98.36 0.0M
2022-01-05 102.00 102.00 102.00 102.00 0.0M
2022-01-04 102.15 102.15 102.15 102.15 0.0M
2022-01-03 100.60 101.20 100.60 101.20 0.0M