DaVita Inc. (0I7E.L) LSE

Currency In USD

0I7E.L Historical Return

If you invested $1000 in DaVita Inc. (0I7E.L) since IPO date, it would be worth $1,342.45 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,694.31, while $1000 invested 1 year ago would be worth $1,471.18. This corresponds to total returns of 34.24%, 69.43%, 47.12%, respectively, with annualized returns of 5.76%, 11.12%, 47.12%.

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
November 11, 2026	179.28	179.19	179.19	181.6	174	29
November 10, 2026	189	178.53	178.53	189	178.36	78
November 09, 2026	190.42	187.51	187.51	195.15	186.32	150
November 06, 2026	190.89	189.99	189.99	194.82	187.24	1,929
November 05, 2026	197.97	192.85	192.85	198	191.57	1,044
November 04, 2026	182.5	189.91	189.91	191.05	176.75	517
November 03, 2026	183.56	181.86	181.86	188.23	180.5	70
November 02, 2026	187.5	183.31	183.31	189.27	180.33	251
October 30, 2026	179.91	186.71	186.71	187.52	173.28	1,750
October 29, 2026	185.99	190.86	190.86	196.5	185.19	1,571
October 28, 2026	183.01	183.64	183.64	184.43	179.28	1,941
October 27, 2026	182.5	181.27	181.27	185.39	180.03	17
October 26, 2026	187.5	184.86	184.86	187.5	181.76	51
October 23, 2026	185.7	186.23	186.23	187.39	181.48	356
October 22, 2026	177.09	182.8	182.8	182.8	177.09	48
October 21, 2026	171.28	176.19	176.19	177.63	171.05	49
October 20, 2026	190	175.01	175.01	191.29	174.87	584
October 19, 2026	190.69	187.88	187.88	190.69	185	60
October 16, 2026	191.05	187.88	187.88	191.05	187.07	45
October 15, 2026	183	187.03	187.03	187.03	182.09	340
October 14, 2026	181.39	181.29	181.29	185.03	180	1,300
October 13, 2026	184	182.67	182.67	185	181.32	62
October 12, 2026	178.34	181.61	181.61	182.92	175.11	114
October 09, 2026	175.04	179.33	179.33	180.48	173.97	19
October 08, 2026	173.25	178.48	178.48	181.23	173.25	5
October 07, 2026	183.3	177.35	177.35	183.3	176.87	270
October 06, 2026	180.43	181.06	181.06	181.44	179.81	232
October 05, 2026	178.1	179.1	179.1	181.97	176.72	317
October 02, 2026	177.96	177.51	177.51	180	173.83	30
October 01, 2026	178	177.21	177.21	180.01	174.74	92
September 30, 2026	175.19	178.34	178.34	178.45	175	24
September 29, 2026	178	174.94	174.94	178	174.03	70
September 28, 2026	177.5	180.8	180.8	181.98	177.5	2,067
September 25, 2026	172.2	177.87	177.87	177.87	172.2	7
September 24, 2026	181.31	176.59	176.59	187.01	175.59	300
September 23, 2026	182.84	183.61	183.61	186.43	180	77
September 22, 2026	183.41	184.55	184.55	185.96	180	107
September 21, 2026	183	184.06	184.06	187.53	182.12	376
September 18, 2026	185.74	184.88	184.88	186	181.54	471
September 17, 2026	192.95	187.49	187.49	197.9	187.49	519
September 16, 2026	189.97	193.61	193.61	193.61	189.63	99
September 15, 2026	185.09	190.39	190.39	191.24	185	334
September 11, 2026	184	182.4	182.4	184.83	179.56	34
September 10, 2026	182.74	181.59	181.59	183.58	180.96	19
September 09, 2026	183.5	184.63	184.63	185.23	176.68	187
September 08, 2026	183	182.3	182.3	187	181.19	742
September 04, 2026	179.95	182.54	182.54	183.45	177.32	84
September 03, 2026	180.1	181.72	181.72	183.24	177.78	184
September 02, 2026	182.05	179.51	179.51	182.05	175	463
September 01, 2026	175.21	177.13	177.13	180.49	171.69	885
August 28, 2026	180	181.84	181.84	182.84	174.06	109
August 27, 2026	180.91	179.74	179.74	185.84	174.98	386
August 26, 2026	174.16	180.9	180.9	181.63	173.37	1,550
August 25, 2026	176.51	176.44	176.44	179.25	174	1,001
August 24, 2026	173	171.91	171.91	176	171.91	147
August 21, 2026	176.2	175.37	175.37	176.2	168.08	675
August 20, 2026	182.49	175.62	175.62	182.49	175.36	104
August 19, 2026	177.22	178.33	178.33	183	175.63	122
August 18, 2026	178.44	177.15	177.15	178.49	177.15	92
August 17, 2026	176.99	177.47	177.47	179.07	176.41	812