Singapore markets open in 3 hours 22 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,134.81 +77.24 (+0.29%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Elevance Health Inc (A58.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 28 Sept 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 27 Sept 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 26 Sept 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| 25 Sept 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 22 Sept 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 21 Sept 2023 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 1 |
| 20 Sept 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 19 Sept 2023 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| 18 Sept 2023 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| 15 Sept 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 14 Sept 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 13 Sept 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 12 Sept 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 11 Sept 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 08 Sept 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 07 Sept 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 07 Sept 2023 | 1.48 Dividend | |||||
| 06 Sept 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 416.52 | - |
| 05 Sept 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 406.56 | - |
| 04 Sept 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 408.55 | - |
| 01 Sept 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 406.56 | - |
| 31 Aug 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 30 Aug 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 29 Aug 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 28 Aug 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 416.52 | - |
| 25 Aug 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.51 | - |
| 24 Aug 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 23 Aug 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 424.49 | - |
| 22 Aug 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 424.49 | - |
| 21 Aug 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 424.49 | - |
| 18 Aug 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.51 | - |
| 17 Aug 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| 16 Aug 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| 15 Aug 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 428.48 | - |
| 14 Aug 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 430.47 | - |
| 11 Aug 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.50 | - |
| 10 Aug 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 416.52 | - |
| 09 Aug 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 08 Aug 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 424.49 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.51 | - |
| 03 Aug 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 428.48 | - |
| 02 Aug 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.50 | - |
| 01 Aug 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| 31 Jul 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.51 | - |
| 28 Jul 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 428.48 | - |
| 27 Jul 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.51 | - |
| 26 Jul 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 428.48 | - |
| 25 Jul 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.50 | - |
| 24 Jul 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 424.49 | - |
| 21 Jul 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 424.49 | - |
| 20 Jul 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 410.54 | - |
| 19 Jul 2023 | 396.00 | 426.00 | 396.00 | 426.00 | 424.49 | 25 |
| 18 Jul 2023 | 388.00 | 388.00 | 388.00 | 388.00 | 386.63 | - |
| 17 Jul 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 388.62 | - |
| 14 Jul 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 368.69 | - |
| 13 Jul 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 370.68 | - |
| 12 Jul 2023 | 394.00 | 394.00 | 394.00 | 394.00 | 392.60 | - |
| 11 Jul 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 390.61 | - |
| 10 Jul 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 388.62 | - |
| 07 Jul 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 400.58 | - |
| 06 Jul 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 404.56 | - |
| 05 Jul 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 404.56 | - |
| 04 Jul 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 404.56 | - |
| 03 Jul 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 404.56 | - |
| 30 Jun 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 402.57 | - |
| 29 Jun 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 398.58 | - |
| 28 Jun 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 402.57 | - |
| 27 Jun 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 406.56 | - |
| 26 Jun 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 408.55 | - |
| 23 Jun 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 404.56 | - |
| 22 Jun 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 400.58 | - |
| 21 Jun 2023 | 398.00 | 398.00 | 398.00 | 398.00 | 396.59 | - |
| 20 Jun 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 400.58 | - |
| 19 Jun 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 402.57 | - |
| 16 Jun 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 408.55 | - |
| 15 Jun 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 398.58 | - |
| 14 Jun 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.50 | - |
| 13 Jun 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 436.45 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| 08 Jun 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.50 | - |
| 08 Jun 2023 | 1.48 Dividend | |||||
| 07 Jun 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 430.99 | - |
| 06 Jun 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 442.91 | - |
| 05 Jun 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 436.95 | - |
| 02 Jun 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 427.02 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 405.17 | 2 |
| 30 May 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 407.16 | - |
| 29 May 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 407.16 | - |
| 26 May 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 413.11 | - |
| 25 May 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 421.06 | - |
| 24 May 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 417.09 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 417.09 | - |
| 19 May 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.07 | - |
| 18 May 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.07 | - |
| 17 May 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 407.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
