Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,955.03 +2,182.75 (+3.32%) CMC Crypto 200
1,375.26 +44.65 (+3.36%)
Elevance Health Inc (A58.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1 |
| 25 Jul 2024 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | - |
| 24 Jul 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - |
| 23 Jul 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - |
| 22 Jul 2024 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | - |
| 19 Jul 2024 | 462.70 | 462.70 | 462.70 | 462.70 | 462.70 | - |
| 18 Jul 2024 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | - |
| 17 Jul 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
| 16 Jul 2024 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | - |
| 15 Jul 2024 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | - |
| 12 Jul 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| 11 Jul 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 10 Jul 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 09 Jul 2024 | 485.60 | 485.60 | 485.60 | 485.60 | 485.60 | - |
| 08 Jul 2024 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | - |
| 05 Jul 2024 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | - |
| 04 Jul 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 03 Jul 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - |
| 02 Jul 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - |
| 01 Jul 2024 | 503.20 | 503.20 | 503.20 | 503.20 | 503.20 | - |
| 28 Jun 2024 | 500.20 | 500.20 | 500.20 | 500.20 | 500.20 | - |
| 27 Jun 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
| 26 Jun 2024 | 499.40 | 499.40 | 499.40 | 499.40 | 499.40 | - |
| 25 Jun 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | - |
| 24 Jun 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 21 Jun 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 498.10 | - |
| 20 Jun 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | - |
| 19 Jun 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 490.10 | - |
| 18 Jun 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| 17 Jun 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
| 14 Jun 2024 | 501.60 | 501.60 | 501.60 | 501.60 | 501.60 | - |
| 13 Jun 2024 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | - |
| 12 Jun 2024 | 499.10 | 499.10 | 499.10 | 499.10 | 499.10 | - |
| 11 Jun 2024 | 496.80 | 496.80 | 496.80 | 496.80 | 496.80 | - |
| 10 Jun 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| 10 Jun 2024 | 1.63 Dividend | |||||
| 07 Jun 2024 | 496.10 | 496.10 | 496.10 | 496.10 | 494.47 | - |
| 06 Jun 2024 | 494.70 | 494.70 | 494.70 | 494.70 | 493.07 | - |
| 05 Jun 2024 | 496.80 | 496.80 | 496.80 | 496.80 | 495.17 | - |
| 04 Jun 2024 | 496.60 | 496.60 | 496.60 | 496.60 | 494.97 | - |
| 03 Jun 2024 | 496.30 | 496.30 | 496.30 | 496.30 | 494.67 | - |
| 31 May 2024 | 467.70 | 467.70 | 467.70 | 467.70 | 466.16 | - |
| 30 May 2024 | 463.20 | 463.20 | 463.20 | 463.20 | 461.68 | - |
| 29 May 2024 | 475.60 | 475.60 | 475.60 | 475.60 | 474.04 | - |
| 28 May 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 476.93 | - |
| 27 May 2024 | 479.30 | 479.30 | 479.30 | 479.30 | 477.73 | - |
| 24 May 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 500.75 | - |
| 23 May 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 504.34 | - |
| 22 May 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 499.55 | - |
| 21 May 2024 | 497.20 | 497.20 | 497.20 | 497.20 | 495.57 | - |
| 20 May 2024 | 502.60 | 502.60 | 502.60 | 502.60 | 500.95 | - |
| 17 May 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 497.96 | - |
| 16 May 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 493.67 | - |
| 15 May 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.38 | - |
| 14 May 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 496.86 | - |
| 13 May 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 497.96 | - |
| 10 May 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 498.76 | - |
| 09 May 2024 | 494.90 | 494.90 | 494.90 | 494.90 | 493.27 | - |
| 08 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 496.36 | - |
| 07 May 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 489.98 | - |
| 06 May 2024 | 488.90 | 488.90 | 488.90 | 488.90 | 487.29 | - |
| 03 May 2024 | 491.30 | 491.30 | 491.30 | 491.30 | 489.69 | - |
| 02 May 2024 | 488.20 | 488.20 | 488.20 | 488.20 | 486.60 | - |
| 30 Apr 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 495.77 | - |
| 29 Apr 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 499.35 | - |
| 26 Apr 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 501.95 | - |
| 25 Apr 2024 | 496.10 | 496.10 | 496.10 | 496.10 | 494.47 | - |
| 24 Apr 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.06 | - |
| 23 Apr 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 496.76 | - |
| 22 Apr 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 497.06 | - |
| 19 Apr 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 487.89 | - |
| 18 Apr 2024 | 476.50 | 476.50 | 476.50 | 476.50 | 474.93 | - |
| 17 Apr 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 474.64 | - |
| 16 Apr 2024 | 469.40 | 469.40 | 469.40 | 469.40 | 467.86 | - |
| 15 Apr 2024 | 467.30 | 467.30 | 467.30 | 467.30 | 465.76 | - |
| 12 Apr 2024 | 468.10 | 468.10 | 468.10 | 468.10 | 466.56 | - |
| 11 Apr 2024 | 471.60 | 471.60 | 471.60 | 471.60 | 470.05 | - |
| 10 Apr 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 471.45 | - |
| 09 Apr 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 467.06 | - |
| 08 Apr 2024 | 466.80 | 466.80 | 466.80 | 466.80 | 465.27 | - |
| 05 Apr 2024 | 460.10 | 460.10 | 460.10 | 460.10 | 458.59 | - |
| 04 Apr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.47 | - |
| 03 Apr 2024 | 459.20 | 459.20 | 459.20 | 459.20 | 457.69 | - |
| 02 Apr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.51 | - |
| 28 Mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 478.42 | - |
| 27 Mar 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 474.44 | - |
| 26 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.46 | - |
| 25 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.45 | - |
| 22 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.44 | - |
| 21 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.46 | - |
| 20 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.44 | - |
| 19 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.46 | - |
| 18 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.46 | - |
| 15 Mar 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.46 | - |
| 14 Mar 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.48 | - |
| 13 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.48 | - |
| 12 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.48 | - |
| 11 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.50 | - |
| 08 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.50 | - |
| 07 Mar 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.49 | - |
| *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.