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
2025-09-29 112.60 112.60 112.60 112.60 0.0M
2025-09-26 111.65 111.65 111.65 111.65 0.0M
2025-09-24 112.15 112.15 112.15 112.15 0.0M
2025-09-23 111.70 112.95 111.65 111.65 0.0M
2025-09-22 110.35 110.35 110.35 110.35 0.0M
2025-09-19 110.50 111.10 110.05 111.10 0.0M
2025-09-18 110.00 110.00 110.00 110.00 0.0M
2025-09-17 110.25 110.25 109.10 109.10 0.0M
2025-09-16 110.60 110.60 110.05 110.05 0.0M
2025-09-15 114.20 114.20 111.30 111.30 0.0M
2025-09-12 113.75 113.75 113.75 113.75 0.0M
2025-09-11 112.75 112.75 112.75 112.75 0.0M
2025-09-10 114.65 114.65 114.65 114.65 0.0M
2025-09-09 114.30 114.60 114.30 114.60 0.0M
2025-09-08 118.35 118.35 118.35 118.35 0.0M
2025-09-05 117.65 117.65 117.65 117.65 0.0M
2025-09-04 116.65 117.00 116.10 117.00 0.0M
2025-09-03 116.60 116.60 116.60 116.60 0.0M
2025-09-02 117.05 117.60 116.75 116.75 0.0M
2025-09-01 117.15 118.45 117.15 118.45 0.0M
2025-08-29 116.85 116.85 116.85 116.85 0.0M
2025-08-28 117.30 117.30 117.30 117.30 0.0M
2025-08-27 118.35 118.70 118.35 118.70 0.0M
2025-08-26 117.95 118.70 117.95 118.70 0.0M
2025-08-25 120.15 120.25 120.15 120.25 0.0M
2025-08-22 119.75 119.75 119.75 119.75 0.0M
2025-08-21 118.10 118.10 118.05 118.05 0.0M
2025-08-20 117.75 118.50 117.35 118.10 0.0M
2025-08-19 113.70 116.55 113.70 116.55 0.0M
2025-08-18 114.95 114.95 114.95 114.95 0.0M
2025-08-15 116.00 116.00 114.80 115.25 0.0M
2025-08-14 114.45 114.45 114.45 114.45 0.0M
2025-08-13 114.35 114.35 114.35 114.35 0.0M
2025-08-12 112.00 112.00 112.00 112.00 0.0M
2025-08-11 111.65 112.00 111.55 111.55 0.0M
2025-08-08 110.70 111.25 110.70 111.25 0.0M
2025-08-07 111.50 111.50 109.50 109.65 0.0M
2025-08-06 116.50 120.00 116.50 120.00 0.0M
2025-08-05 120.45 121.35 118.90 121.35 0.0M
2025-08-04 119.85 121.60 119.85 121.05 0.0M
2025-08-01 122.60 122.60 119.25 119.25 0.0M
2025-07-31 126.90 126.90 126.90 126.90 0.0M
2025-07-30 126.65 127.30 126.65 127.30 0.0M
2025-07-29 125.95 125.95 125.60 125.60 0.0M
2025-07-28 124.70 124.95 124.70 124.95 0.0M
2025-07-25 122.65 124.25 122.65 124.25 0.0M
2025-07-24 123.20 123.20 123.20 123.20 0.0M
2025-07-23 125.35 128.15 125.35 128.15 0.0M
2025-07-22 121.00 121.00 121.00 121.00 0.0M
2025-07-21 119.25 119.25 119.25 119.25 0.0M
2025-07-18 122.55 122.55 122.55 122.55 0.0M
2025-07-17 120.45 120.55 120.45 120.55 0.0M
2025-07-16 121.95 122.00 121.95 122.00 0.0M
2025-07-15 123.65 123.70 120.65 121.25 0.0M
2025-07-14 120.95 121.05 120.95 121.05 0.0M
2025-07-11 121.95 121.95 121.95 121.95 0.0M
2025-07-10 121.55 121.55 121.55 121.55 0.0M
2025-07-09 123.15 123.75 119.65 119.65 0.0M
2025-07-08 121.05 121.05 121.05 121.05 0.0M
2025-07-07 121.20 121.60 120.20 121.60 0.0M
2025-07-04 120.15 120.15 120.15 120.15 0.0M
2025-07-03 121.25 121.25 121.25 121.25 0.0M
2025-07-02 120.90 120.90 120.90 120.90 0.0M
2025-07-01 119.75 124.45 119.75 124.45 0.0M
2025-06-30 121.90 121.90 120.00 120.00 0.0M
2025-06-26 119.65 119.65 119.65 119.65 0.0M
2025-06-25 120.85 120.85 120.85 120.85 0.0M
2025-06-24 117.90 117.90 117.90 117.90 0.0M
2025-06-23 118.90 119.75 117.70 117.70 0.0M
2025-06-17 117.85 118.65 117.85 118.65 0.0M
2025-06-16 118.65 119.10 117.55 118.80 0.0M
2025-06-13 117.35 117.35 117.35 117.35 0.0M
2025-06-11 121.00 121.85 121.00 121.85 0.0M
2025-06-10 121.75 121.75 121.75 121.75 0.0M
2025-06-09 121.10 121.30 121.10 121.30 0.0M
2025-06-06 120.95 120.95 120.70 120.75 0.0M
2025-06-05 119.10 119.55 119.10 119.55 0.0M
2025-06-04 119.95 119.95 119.95 119.95 0.0M
2025-06-03 116.60 117.75 116.45 117.75 0.0M
2025-06-02 119.15 119.15 117.80 118.00 0.0M
2025-05-30 119.80 119.80 119.75 119.75 0.0M
2025-05-29 120.00 120.00 119.00 119.00 0.0M
2025-05-28 122.70 122.70 121.20 121.20 0.0M
2025-05-27 121.95 121.95 121.95 121.95 0.0M
2025-05-26 122.05 122.20 122.05 122.20 0.0M
2025-05-23 123.05 123.05 123.05 123.05 0.0M
2025-05-21 128.00 128.30 125.00 125.00 0.0M
2025-05-20 127.90 130.40 127.90 130.40 0.0M
2025-05-19 128.05 128.05 127.45 127.45 0.0M
2025-05-16 129.00 129.05 127.75 129.05 0.0M
2025-05-15 124.90 126.10 123.60 124.95 0.0M
2025-05-14 129.00 129.00 127.30 127.30 0.0M
2025-05-13 129.55 130.00 126.10 126.10 0.0M
2025-05-12 129.75 130.75 129.75 130.75 0.0M
2025-05-09 128.30 128.30 127.35 127.35 0.0M
2025-05-07 126.80 126.80 126.80 126.80 0.0M
2025-05-06 125.25 125.25 124.80 125.05 0.0M
2025-05-05 124.25 125.60 122.75 125.60 0.0M
2025-05-02 124.50 124.50 124.10 124.10 0.0M
2025-04-30 124.00 124.00 124.00 124.00 0.0M
2025-04-29 122.95 122.95 122.95 122.95 0.0M
2025-04-28 122.50 122.50 122.05 122.05 0.0M
2025-04-25 122.75 122.75 122.75 122.75 0.0M
2025-04-24 121.05 121.05 121.05 121.05 0.0M
2025-04-23 121.10 121.10 120.10 121.00 0.0M
2025-04-22 116.05 116.70 114.95 116.70 0.0M
2025-04-17 126.25 126.25 123.60 124.20 0.0M
2025-04-16 128.75 128.75 125.00 125.00 0.0M
2025-04-15 134.00 134.00 130.30 130.30 0.0M
2025-04-14 137.50 137.50 131.65 131.65 0.0M
2025-04-11 136.90 136.90 136.90 136.90 0.0M
2025-04-10 137.05 137.05 136.10 136.40 0.0M
2025-04-09 128.90 139.25 128.40 139.25 0.0M
2025-04-08 137.00 137.00 137.00 137.00 0.0M
2025-04-07 130.50 133.75 128.80 133.40 0.0M
2025-04-04 137.95 137.95 135.30 136.30 0.0M
2025-04-03 136.95 139.45 135.15 139.45 0.0M
2025-04-02 140.05 140.05 140.00 140.00 0.0M
2025-04-01 142.05 142.05 141.00 141.00 0.0M
2025-03-31 137.95 141.00 137.95 141.00 0.0M
2025-03-28 140.50 140.50 139.70 139.70 0.0M
2025-03-27 140.00 140.00 140.00 140.00 0.0M
2025-03-26 138.65 139.35 138.65 139.35 0.0M
2025-03-25 139.70 139.70 139.70 139.70 0.0M
2025-03-24 138.20 138.75 137.05 138.75 0.0M
2025-03-21 136.55 136.55 136.05 136.45 0.0M
2025-03-20 138.60 138.60 137.00 137.00 0.0M
2025-03-18 135.60 135.75 135.60 135.75 0.0M
2025-03-17 131.95 136.80 131.95 136.80 0.0M
2025-03-14 130.10 132.35 130.10 132.10 0.0M
2025-03-13 130.75 130.75 130.75 130.75 0.0M
2025-03-12 134.15 135.45 129.75 129.75 0.0M
2025-03-11 140.85 140.85 135.10 135.35 0.0M
2025-03-10 134.45 141.75 132.65 140.90 0.0M
2025-03-07 130.20 135.95 130.20 135.95 0.0M
2025-03-06 128.10 128.10 127.95 127.95 0.0M
2025-03-05 130.00 131.55 129.55 129.90 0.0M
2025-03-04 135.80 135.80 133.00 135.35 0.0M
2025-03-03 143.00 143.00 139.35 139.35 0.0M
2025-02-28 140.75 141.00 140.75 141.00 0.0M
2025-02-27 138.90 142.10 138.90 142.10 0.0M
2025-02-26 137.35 139.25 137.35 139.25 0.0M
2025-02-25 135.05 135.10 134.75 134.75 0.0M
2025-02-24 135.80 136.45 134.20 135.80 0.0M
2025-02-21 139.50 140.10 135.10 135.10 0.0M
2025-02-20 149.00 149.00 138.15 139.75 0.0M
2025-02-19 149.20 149.45 146.50 146.95 0.0M
2025-02-18 151.45 152.35 146.80 148.60 0.0M
2025-02-17 149.50 151.35 149.00 151.30 0.0M
2025-02-14 161.00 161.00 143.85 148.50 0.0M
2025-02-13 166.00 166.00 164.30 164.70 0.0M
2025-02-12 166.65 166.65 165.65 165.65 0.0M
2025-02-11 167.10 167.20 166.95 167.20 0.0M
2025-02-10 169.40 169.40 167.25 168.65 0.0M
2025-02-07 166.50 166.65 164.60 166.65 0.0M
2025-02-06 169.55 169.55 168.70 168.70 0.0M
2025-02-05 169.15 170.25 168.50 170.25 0.0M
2025-02-04 172.50 172.50 170.35 170.35 0.0M
2025-02-03 170.40 171.50 170.40 171.50 0.0M
2025-01-31 171.45 171.45 169.75 170.70 0.0M
2025-01-30 168.35 168.85 167.80 168.85 0.0M
2025-01-29 165.20 168.40 165.15 168.40 0.0M
2025-01-28 167.85 167.85 167.85 167.85 0.0M
2025-01-27 160.70 167.05 160.70 166.95 0.0M
2025-01-24 163.20 163.20 161.15 161.70 0.0M
2025-01-23 162.75 163.00 161.90 163.00 0.0M
2025-01-22 162.45 163.60 162.45 163.60 0.0M
2025-01-21 162.15 163.00 162.15 162.85 0.0M
2025-01-20 162.00 163.50 161.90 162.55 0.0M
2025-01-17 161.35 161.75 161.35 161.75 0.0M
2025-01-16 157.10 159.90 157.10 159.40 0.0M
2025-01-15 158.10 158.55 158.10 158.55 0.0M
2025-01-14 155.80 155.80 155.80 155.80 0.0M
2025-01-13 150.25 150.65 150.05 150.05 0.0M
2025-01-10 150.00 150.00 150.00 150.00 0.0M
2025-01-09 148.65 148.65 148.65 148.65 0.0M
2025-01-06 148.50 148.50 148.50 148.50 0.0M
2025-01-03 145.35 149.00 145.15 149.00 0.0M
2025-01-02 145.30 145.30 145.30 145.30 0.0M