Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,281.39 -600.77 (-0.94%) CMC Crypto 200
1,328.95 -67.58 (-4.84%)
Elanco Animal Health Inc (5EA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 25 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 24 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 23 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 22 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 19 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 18 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 17 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 16 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 15 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 12 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 11 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 10 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 09 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 08 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 05 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 04 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 03 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 02 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 28 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 27 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 26 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 25 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 22 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 21 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 20 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 19 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 13 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 12 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 07 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 06 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 05 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 04 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 29 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 28 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 27 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 26 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 23 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 19 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 16 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 15 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 14 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 13 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 12 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 09 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 07 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 06 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 05 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 02 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 01 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 31 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 30 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 29 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 26 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 25 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 24 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 23 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 22 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 19 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 18 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 17 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 16 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 15 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 12 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 11 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 10 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 08 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 04 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 03 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 02 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 29 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 28 Dec 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 27 Dec 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 22 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 21 Dec 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 20 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 19 Dec 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 18 Dec 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 15 Dec 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 14 Dec 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 13 Dec 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 12 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 11 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 08 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 07 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 06 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 05 Dec 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 04 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.