DAVITA INC

Ticker: DVA CUSIP: 23918K108 Class: COM

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 14,013 Value ($000) $2 Avg Close $121.60 Range $112.54 - $134.59

Q3 2025

Shares 14,013 Value ($000) $2 Avg Close $137.31 Range $126.07 - $151.85

Q2 2025

Shares 14,013 Value ($000) $2 Avg Close $141.67 Range $132.57 - $157.12

Q1 2025

Shares 12,929 Value ($000) $2 Avg Close $157.11 Range $138.64 - $179.60

Q4 2024

Shares 14,013 Value ($000) $2 Avg Close $156.79 Range $138.00 - $169.52

Q3 2024

Shares 14,013 Value ($000) $2 Avg Close $147.74 Range $131.76 - $166.04

Q2 2024

Shares 13,721 Value ($000) $2 Avg Close $137.82 Range $125.64 - $147.93

Q1 2024

Shares 12,929 Value ($000) $2 Avg Close $119.95 Range $103.40 - $141.54

Q4 2023

Shares 11,428 Value ($000) $1 Avg Close $92.39 Range $71.51 - $111.47

Q3 2023

Shares 9,130 Value ($000) $1 Avg Close $102.00 Range $94.16 - $116.97

Q2 2023

Shares 7,667 Value ($000) $1 Avg Close $92.78 Range $80.94 - $103.00

Q1 2023

Shares 9,360 Value ($000) $1 Avg Close $80.13 Range $73.20 - $87.03

Q4 2022

Shares 29,696 Value ($000) $2 Avg Close $77.66 Range $65.28 - $99.90

Q3 2022

Shares 39,239 Value ($000) $3,265 Avg Close $87.70 Range $78.41 - $96.37

Q2 2022

Shares 50,086 Value ($000) $4,027 Avg Close $101.21 Range $74.97 - $124.81

Q1 2022

Shares 46,946 Value ($000) $5,394 Avg Close $112.27 Range $105.48 - $120.32

Q4 2021

Shares 36,005 Value ($000) $4,070 Avg Close $107.49 Range $94.38 - $118.43

Q3 2021

Shares 49,678 Value ($000) $6,034 Avg Close $125.24 Range $116.05 - $136.48

Q2 2021

Shares 41,359 Value ($000) $4,947 Avg Close $118.35 Range $105.08 - $129.59

Q1 2021

Shares 44,192 Value ($000) $4,822 Avg Close $111.11 Range $98.55 - $125.28

Q4 2020

Shares 32,699 Value ($000) $3,789 Avg Close $101.86 Range $80.85 - $117.65

Q3 2020

Shares 30,691 Value ($000) $2,546 Avg Close $85.43 Range $78.65 - $92.67

Q2 2020

Shares 25,424 Value ($000) $1,953 Avg Close $78.08 Range $64.51 - $89.39

Q1 2020

Shares 19,619 Value ($000) $1,486 Avg Close $78.61 Range $62.20 - $90.15

Q4 2019

Shares 10,187 Value ($000) $758 Avg Close $66.33 Range $54.09 - $75.30

Q3 2019

Shares 231,656 Value ($000) $13,099 Avg Close $58.10 Range $50.68 - $63.50

Q2 2019

Shares 724,095 Value ($000) $40,159 Avg Close $51.81 Range $43.40 - $57.96

Q1 2019

Shares 44,896 Value ($000) $3,053 Avg Close $55.34 Range $49.48 - $59.97

Q4 2018

Shares 204,303 Value ($000) $10,378 Avg Close $64.04 Range $48.25 - $79.11

Q3 2018

Shares 44,896 Value ($000) $3,053 Avg Close $70.70 Range $65.54 - $74.72

Q2 2018

Shares 29,229 Value ($000) $2,085 Avg Close $66.81 Range $61.72 - $73.50

Q1 2018

Shares 21,469 Value ($000) $1,465 Avg Close $73.45 Range $64.62 - $80.71

Q4 2017

Shares 261,299 Value ($000) $15,033 Avg Close $61.54 Range $52.51 - $72.93

Q3 2017

Shares 261,299 Value ($000) $15,033 Avg Close $60.19 Range $55.59 - $66.64

Q2 2017

Shares 206,858 Value ($000) $13,306 Avg Close $66.20 Range $61.48 - $70.16

Q1 2017

Shares 221,322 Value ($000) $15,188 Avg Close $66.21 Range $62.24 - $70.14

Q4 2016

Shares 215,425 Value ($000) $13,856 Avg Close $62.28 Range $54.50 - $67.44

Q3 2016

Shares 282,939 Value ($000) $18,516 Avg Close $70.40 Range $62.76 - $78.77

Q2 2016

Shares 259,439 Value ($000) $19,892 Avg Close $75.58 Range $72.31 - $78.00

Q1 2016

Shares 267,727 Value ($000) $19,560 Avg Close $67.53 Range $61.36 - $74.18

Q4 2015

Shares 218,957 Value ($000) $15,439 Avg Close $73.25 Range $67.34 - $78.94

Q3 2015

Shares 243,144 Value ($000) $17,416 Avg Close $77.54 Range $70.12 - $81.89

Q2 2015

Shares 209,416 Value ($000) $16,747 Avg Close $82.12 Range $79.31 - $85.17

Q1 2015

Shares 200,837 Value ($000) $16,420 Avg Close $76.74 Range $71.89 - $83.04

Q4 2014

Shares 164,985 Value ($000) $12,539 Avg Close $75.29 Range $71.50 - $78.52

Q3 2014

Shares 125,686 Value ($000) $9,228 Avg Close $73.22 Range $70.41 - $75.27

Q2 2014

Shares 120,502 Value ($000) $8,827 Avg Close $69.54 Range $66.60 - $73.61

Q1 2014

Shares 115,622 Value ($000) $7,963 Avg Close $66.44 Range $62.52 - $70.68

Q4 2013

Shares 118,846 Value ($000) $7,546 Avg Close $58.68 Range $52.75 - $63.74

Q3 2013

Shares 121,202 Value ($000) $6,867 Avg Close $57.29 Range $53.55 - $61.23

Q2 2013

Shares 61,447 Value ($000) $7,476 Avg Close $62.44 Range $58.58 - $65.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,013	$2	$121.60	$112.54 - $134.59
Q3 2025	14,013	$2	$137.31	$126.07 - $151.85
Q2 2025	14,013	$2	$141.67	$132.57 - $157.12
Q1 2025	12,929	$2	$157.11	$138.64 - $179.60
Q4 2024	14,013	$2	$156.79	$138.00 - $169.52
Q3 2024	14,013	$2	$147.74	$131.76 - $166.04
Q2 2024	13,721	$2	$137.82	$125.64 - $147.93
Q1 2024	12,929	$2	$119.95	$103.40 - $141.54
Q4 2023	11,428	$1	$92.39	$71.51 - $111.47
Q3 2023	9,130	$1	$102.00	$94.16 - $116.97
Q2 2023	7,667	$1	$92.78	$80.94 - $103.00
Q1 2023	9,360	$1	$80.13	$73.20 - $87.03
Q4 2022	29,696	$2	$77.66	$65.28 - $99.90
Q3 2022	39,239	$3,265	$87.70	$78.41 - $96.37
Q2 2022	50,086	$4,027	$101.21	$74.97 - $124.81
Q1 2022	46,946	$5,394	$112.27	$105.48 - $120.32
Q4 2021	36,005	$4,070	$107.49	$94.38 - $118.43
Q3 2021	49,678	$6,034	$125.24	$116.05 - $136.48
Q2 2021	41,359	$4,947	$118.35	$105.08 - $129.59
Q1 2021	44,192	$4,822	$111.11	$98.55 - $125.28
Q4 2020	32,699	$3,789	$101.86	$80.85 - $117.65
Q3 2020	30,691	$2,546	$85.43	$78.65 - $92.67
Q2 2020	25,424	$1,953	$78.08	$64.51 - $89.39
Q1 2020	19,619	$1,486	$78.61	$62.20 - $90.15
Q4 2019	10,187	$758	$66.33	$54.09 - $75.30
Q3 2019	231,656	$13,099	$58.10	$50.68 - $63.50
Q2 2019	724,095	$40,159	$51.81	$43.40 - $57.96
Q1 2019	44,896	$3,053	$55.34	$49.48 - $59.97
Q4 2018	204,303	$10,378	$64.04	$48.25 - $79.11
Q3 2018	44,896	$3,053	$70.70	$65.54 - $74.72
Q2 2018	29,229	$2,085	$66.81	$61.72 - $73.50
Q1 2018	21,469	$1,465	$73.45	$64.62 - $80.71
Q4 2017	261,299	$15,033	$61.54	$52.51 - $72.93
Q3 2017	261,299	$15,033	$60.19	$55.59 - $66.64
Q2 2017	206,858	$13,306	$66.20	$61.48 - $70.16
Q1 2017	221,322	$15,188	$66.21	$62.24 - $70.14
Q4 2016	215,425	$13,856	$62.28	$54.50 - $67.44
Q3 2016	282,939	$18,516	$70.40	$62.76 - $78.77
Q2 2016	259,439	$19,892	$75.58	$72.31 - $78.00
Q1 2016	267,727	$19,560	$67.53	$61.36 - $74.18
Q4 2015	218,957	$15,439	$73.25	$67.34 - $78.94
Q3 2015	243,144	$17,416	$77.54	$70.12 - $81.89
Q2 2015	209,416	$16,747	$82.12	$79.31 - $85.17
Q1 2015	200,837	$16,420	$76.74	$71.89 - $83.04
Q4 2014	164,985	$12,539	$75.29	$71.50 - $78.52
Q3 2014	125,686	$9,228	$73.22	$70.41 - $75.27
Q2 2014	120,502	$8,827	$69.54	$66.60 - $73.61
Q1 2014	115,622	$7,963	$66.44	$62.52 - $70.68
Q4 2013	118,846	$7,546	$58.68	$52.75 - $63.74
Q3 2013	121,202	$6,867	$57.29	$53.55 - $61.23
Q2 2013	61,447	$7,476	$62.44	$58.58 - $65.67