Singapore markets closed

Elevance Health Inc (A58.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
460.20-2.20 (-0.48%)
At close: 08:08AM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022460.20460.20460.20460.20460.20-
29 Sept 2022462.40462.40462.40462.40462.40-
28 Sept 2022460.70460.70460.70460.70460.70-
27 Sept 2022462.85462.85462.85462.85462.85-
26 Sept 2022463.45463.45463.45463.45463.45-
23 Sept 2022466.10466.10466.10466.10466.10-
22 Sept 2022468.45468.45468.45468.45468.45-
21 Sept 2022473.35473.35473.35473.35473.35-
20 Sept 2022475.05475.05475.05475.05475.05-
19 Sept 2022474.80474.80474.80474.80474.80-
16 Sept 2022479.05479.05479.05479.05479.05-
15 Sept 2022467.35467.35467.35467.35467.35-
14 Sept 2022476.70476.70476.70476.70476.70-
13 Sept 2022483.35483.35483.35483.35483.35-
12 Sept 2022484.55484.55484.55484.55484.55-
09 Sept 2022482.25482.25482.25482.25482.25-
08 Sept 2022475.65475.65475.65475.65475.65-
08 Sept 20221.28 Dividend
07 Sept 2022475.65475.65475.65475.65474.37-
06 Sept 2022483.40483.40483.40483.40482.10-
05 Sept 2022483.85483.85483.85483.85482.55-
02 Sept 2022485.50485.50485.50485.50484.19-
01 Sept 2022477.35477.35477.35477.35476.07-
31 Aug 2022483.20483.20483.20483.20481.90-
30 Aug 2022484.60484.60484.60484.60483.30-
29 Aug 2022479.10479.10479.10479.10477.81-
26 Aug 2022488.45488.45488.45488.45487.14-
25 Aug 2022489.60489.60489.60489.60488.28-
24 Aug 2022491.10491.10491.10491.10489.78-
23 Aug 2022505.60505.60505.60505.60504.24-
22 Aug 2022496.15496.15496.15496.15494.81-
19 Aug 2022481.90481.90481.90481.90480.60-
18 Aug 2022477.45477.45477.45477.45476.17-
17 Aug 2022479.35479.35479.35479.35478.06-
16 Aug 2022480.20480.20480.20480.20478.91-
15 Aug 2022474.55474.55474.55474.55473.27-
12 Aug 2022458.90458.90458.90458.90457.67-
11 Aug 2022459.40459.40459.40459.40458.16-
10 Aug 2022468.55468.55468.55468.55467.29-
09 Aug 2022461.70461.70461.70461.70460.46-
08 Aug 2022462.30462.30462.30462.30461.06-
05 Aug 2022460.55460.55460.55460.55459.31-
04 Aug 2022466.75466.75466.75466.75465.49-
03 Aug 2022461.20461.20461.20461.20459.96-
02 Aug 2022453.00453.00453.00453.00451.78-
01 Aug 2022460.60460.60460.60460.60459.36-
29 Jul 2022461.70461.70461.70461.70460.46-
28 Jul 2022452.65452.65452.65452.65451.43-
27 Jul 2022459.75459.75459.75459.75458.51-
26 Jul 2022454.60454.60454.60454.60453.38-
25 Jul 2022445.65445.65445.65445.65444.45-
22 Jul 2022447.50447.50447.50447.50446.30-
21 Jul 2022440.85440.85440.85440.85439.66-
20 Jul 2022483.55483.55483.55483.55482.25-
19 Jul 2022469.75469.75469.75469.75468.49-
18 Jul 2022481.30481.30481.30481.30480.00-
15 Jul 2022461.30461.30461.30461.30460.06-
14 Jul 2022464.05464.05464.05464.05462.80-
13 Jul 2022471.90471.90471.90471.90470.63-
12 Jul 2022473.30476.70473.30476.70475.4210
11 Jul 2022469.85469.85469.85469.85468.59-
08 Jul 2022465.30465.30465.30465.30464.05-
07 Jul 2022471.10471.10471.10471.10469.83-
06 Jul 2022458.35458.35458.35458.35457.12-
05 Jul 2022465.05465.05465.05465.05463.80-
04 Jul 2022459.20459.20459.20459.20457.96-
01 Jul 2022452.05452.05452.05452.05450.83-
30 Jun 2022456.45456.45456.45456.45455.22-
29 Jun 2022446.65446.65446.65446.65445.45-
28 Jun 2022451.55451.55451.55451.55450.33-
27 Jun 2022440.25440.25440.25440.25439.07-
24 Jun 2022445.90445.90445.90445.90444.70-
23 Jun 2022436.00436.00436.00436.00434.83-
22 Jun 2022430.20430.20430.20430.20429.04-
21 Jun 2022422.15422.15422.15422.15421.01-
20 Jun 2022416.05416.05416.05416.05414.93-
17 Jun 2022429.45429.45429.45429.45428.29-
16 Jun 2022437.95437.95437.95437.95436.77-
15 Jun 2022436.65436.65436.65436.65435.47-
14 Jun 2022443.80443.80443.80443.80442.61-
13 Jun 2022457.00457.00457.00457.00455.775
10 Jun 2022453.40453.40453.40453.40452.18-
09 Jun 2022458.50458.50458.50458.50457.27-
09 Jun 20221.28 Dividend
08 Jun 2022462.40462.40462.40462.40459.88-
07 Jun 2022457.60457.60457.60457.60455.11-
06 Jun 2022457.00457.00457.00457.00454.51-
03 Jun 2022458.05458.05458.05458.05455.55-
02 Jun 2022466.45466.45466.45466.45463.91-
01 Jun 2022472.95472.95472.95472.95470.37-
31 May 2022479.70479.70479.70479.70477.08-
30 May 2022480.80480.80480.80480.80478.18-
27 May 2022469.90469.90469.90469.90467.34-
26 May 2022467.30467.30467.30467.30464.75-
25 May 2022468.30468.30468.30468.30465.75-
24 May 2022455.85455.85455.85455.85453.36-
23 May 2022464.50464.50464.50464.50461.97-
20 May 2022451.55451.55451.55451.55449.09-
19 May 2022448.55448.55448.55448.55446.10-
18 May 2022466.80466.80466.80466.80464.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...