DaVita Inc. (0I7E.L) LSE

117.97

-0.53(-0.45%)

Updated at December 05 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025118.25117.38117.38118.26117.2493
December 03, 2025119.57119.09119.09120.57118.556
December 02, 2025119.13119.13119.13119.13119.136
December 01, 2025119.98120.23120.23120.45118.87113
November 28, 2025119.9119.9119.9119.9119.918
November 26, 2025121.84119.93120.61122.1119.9217
November 25, 2025121.28121.35121.35121.35120.88181
November 24, 2025116.15121.34121.34122.14116.15866
November 21, 2025115.55116.15119.59120.16115.55109
November 20, 2025115.15114.87114.87116.25114.8759
November 19, 2025115.79115.27115.27115.7911459
November 18, 2025116.29116.59116.59116.59116.291,149
November 17, 2025120.04120.04120.04120.04120.049
November 14, 2025123.4122.13122.13123.4122.139
November 13, 2025123.9123.48123.48123.9123.4811
November 12, 2025124.39125.16125.16125.16124.391,207
November 11, 2025121.8121.8121.8121.8121.81,102
November 10, 2025120.47119.93119.93122119.93440
November 07, 2025121.43122.18122.18123.06121.4314
November 06, 2025120.05120.94120.94121.34120.0511
November 05, 2025119.69120.6120.6121.66119.6916
November 04, 2025118.83118.91118.91120.06117.9486
November 03, 2025118.1116.02116.02118.1116.02297
October 31, 2025118.34118.77118.77119.26115.5147
October 30, 2025124.75119.8119.8124.77119.8300
October 29, 2025129.07130.04130.04130.47128.85109
October 28, 2025129.5129.75129.54130.42128.6180
October 27, 2025129.63129.52129.52129.63129.0654
October 24, 2025128.9130.25130.25130.25127.94174
October 23, 2025129.85128.08128.08129.85127.256
October 22, 2025128.45128.83128.83128.92128.4517
October 21, 2025128.3128.3128.3128.3128.327
October 20, 2025125.88127.12127.12127.12125.531
October 17, 2025126.22125.11125.33126.22125.118
October 16, 2025126126.5126.5126.5125.2511
October 15, 2025125.49127.16127.13127.16124.916
October 14, 2025123.51123.51123.51123.51123.5114
October 13, 2025122.92123.58123.58124.17122.9227
October 10, 2025127.5123.82123.82127.5123.82293
October 09, 2025127.95127.41127.41128.59127.3463
October 08, 2025130.75128.24128.24130.75127.5759
October 07, 2025130.48130.48130.48130.48130.4811
October 06, 2025131.89130.51130.51131.8912957
October 03, 2025132.99132.3132.3132.99132.3920
October 02, 2025131.5131.83131.83133.12131.5124
October 01, 2025133.79133.37133.37134.36132.49100
September 30, 2025131133.46133.46133.4613165
September 29, 2025130.37129.59129.59130.4129.5932
September 26, 2025130.59130.95131.05131.73130.3313
September 25, 2025133.42131.77131.77133.65130.16100
September 24, 2025132.5132.89132.89133.05132.525
September 23, 2025131.98133.27133.27134.04131.1544
September 22, 2025129131.01131.01131.01129265
September 19, 2025129.95130.56130.56131129.959
September 18, 2025127.52130.1130.1130.19126.94521
September 17, 2025130.96130.12130.12131.16128.8258
September 16, 2025131.75130.13130.13131.75129.9863
September 15, 2025132.66131.21131.21132.66131.1415
September 12, 2025133.51133.51133.51133.51133.5132
September 11, 2025133.04133.96133.96134.18132.7833
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved