DaVita Inc. (0I7E.L) LSE

197.11

-1.49(-0.75%)

Updated at May 14 05:05PM

Currency In USD

0I7E.L Historical Return

If you invested $1000 in DaVita Inc. (0I7E.L) since IPO date, it would be worth $1,474.23 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,022.82, while $1000 invested 1 year ago would be worth $1,402.17. This corresponds to total returns of 47.42%, 102.28%, 40.22%, respectively, with annualized returns of 8.49%, 26.47%, 40.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0I7E.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	194.21	198.6	198.6	204.8	194.21	83
May 12, 2026	199.82	201.44	201.44	201.89	195.5	393
May 11, 2026	194	199.16	199.16	202.14	193	723
May 08, 2026	200	195.76	195.76	200	193.76	216
May 07, 2026	193.8	192.43	192.43	198	188.85	861
May 06, 2026	168.2	189.6	189.6	190.5	167	3,007
May 05, 2026	154.32	152.46	152.46	154.32	148.01	300
May 01, 2026	153.6	154.88	154.88	155.7	153.6	20
April 30, 2026	155.65	151.82	151.82	155.65	149.46	182
April 29, 2026	145.49	150.63	150.63	152.76	145.49	21
April 28, 2026	150	150.75	150.75	154.95	148	82
April 27, 2026	149.57	151.37	151.37	154.27	146.73	11
April 24, 2026	156.42	150.05	150.05	156.42	149.86	234
April 23, 2026	147.25	155.25	155.25	155.56	147.25	305
April 22, 2026	147.78	151.07	151.07	151.55	147.78	597
April 21, 2026	149.26	149.97	149.97	151.34	148.43	363
April 20, 2026	147.91	149.37	149.37	149.49	145	15
April 17, 2026	148.85	148.01	148.01	150	146.59	63
April 16, 2026	144.33	147.22	147.22	148.39	143.5	348
April 15, 2026	150.33	143.78	143.78	150.39	143.78	296
April 14, 2026	151.56	149.34	149.34	152.92	148.85	2,935
April 13, 2026	152.92	150.59	150.59	152.92	145.85	11
April 10, 2026	149.65	150.13	150.13	150.13	149.13	70
April 09, 2026	152.67	151.27	151.27	152.67	147.11	1,978
April 08, 2026	149.7	150.25	150.25	153.29	149.7	2,926
April 07, 2026	150.94	150.1	150.1	153.02	150.09	38
April 02, 2026	148.5	147.41	147.41	154.95	145.52	128
April 01, 2026	154.92	152.23	153.1	155.58	151.02	41
March 31, 2026	152.37	153	152.31	155.61	151.36	168
March 30, 2026	155.34	154.98	154.98	155.99	152.89	57
March 27, 2026	157.52	154.59	154.59	158	154.59	131
March 26, 2026	155.11	156.19	156.51	156.66	153.01	12
March 25, 2026	154.28	154.52	153.67	155.36	150.46	65
March 24, 2026	152.21	154.04	154.18	160	150.77	444
March 23, 2026	144	152.98	148.12	153	144	156
March 20, 2026	152	150.63	151.18	153.77	145.51	425
March 19, 2026	150.33	151.09	149.4	151.97	144.42	22,627
March 18, 2026	150	150.44	150.44	152.45	146.8	4
March 17, 2026	147	150.96	152.46	152.46	147	26
March 16, 2026	148	150.79	150.59	152.2	148	347
March 13, 2026	152.97	150	149.47	155.74	146.1	4,645
March 12, 2026	153.52	154.1	154.1	156.87	153.52	182
March 11, 2026	152.99	153.7	154.14	154.13	149.5	246
March 10, 2026	151.3	153.35	153.35	153.85	151.3	9
March 09, 2026	147	151.72	152.47	152.47	146.58	38
March 06, 2026	149.94	150.31	150.31	150.62	148.31	216
March 05, 2026	150.59	148.45	148.45	154.54	148.45	28
March 04, 2026	148.52	154.15	153.7	154.15	148.52	65
March 03, 2026	152.43	151.26	150.15	153.5	148.89	136
March 02, 2026	152.43	154.19	154.19	156.37	152.43	38
February 27, 2026	148.77	157.56	157.56	157.75	148.77	745
February 26, 2026	149.72	149.88	149.88	152.44	149.63	50
February 25, 2026	149.58	148.89	148.89	151.87	146.05	3,774
February 24, 2026	151	149.83	149.83	152.27	146.8	190
February 23, 2026	150	152.19	152.19	153.94	150	224
February 20, 2026	147.34	150.78	150.04	151.15	146.31	126
February 19, 2026	147.75	147.51	147.51	149	146.85	93
February 18, 2026	150.41	147.75	147.75	150.49	147.65	2,424
February 17, 2026	148.03	151.11	151.11	152.16	148.03	344
February 13, 2026	148.06	148.82	148.82	149.74	146.25	194