Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,902.72 -9.02 (-0.23%) Dow
31,451.50 -49.18 (-0.16%) Nasdaq
11,542.65 -64.97 (-0.56%) BTC-USD
20,851.08 -360.05 (-1.70%) CMC Crypto 200
454.96 -6.83 (-1.48%)
ANTHEM INC. DL-,01 (A58.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | 5 |
| 24 Jun 2022 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| 23 Jun 2022 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | 422.15 | 422.15 | 422.15 | 422.15 | 422.15 | - |
| 20 Jun 2022 | 416.05 | 416.05 | 416.05 | 416.05 | 416.05 | - |
| 17 Jun 2022 | 429.45 | 429.45 | 429.45 | 429.45 | 429.45 | - |
| 16 Jun 2022 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - |
| 15 Jun 2022 | 436.65 | 436.65 | 436.65 | 436.65 | 436.65 | - |
| 14 Jun 2022 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | - |
| 13 Jun 2022 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 5 |
| 10 Jun 2022 | 453.40 | 453.40 | 453.40 | 453.40 | 453.40 | - |
| 09 Jun 2022 | 458.50 | 458.50 | 458.50 | 458.50 | 458.50 | - |
| 09 Jun 2022 | 1.28 Dividend | |||||
| 08 Jun 2022 | 462.40 | 462.40 | 462.40 | 462.40 | 461.12 | - |
| 07 Jun 2022 | 457.60 | 457.60 | 457.60 | 457.60 | 456.33 | - |
| 06 Jun 2022 | 457.00 | 457.00 | 457.00 | 457.00 | 455.73 | - |
| 03 Jun 2022 | 458.05 | 458.05 | 458.05 | 458.05 | 456.78 | - |
| 02 Jun 2022 | 466.45 | 466.45 | 466.45 | 466.45 | 465.16 | - |
| 01 Jun 2022 | 472.95 | 472.95 | 472.95 | 472.95 | 471.64 | - |
| 31 May 2022 | 479.70 | 479.70 | 479.70 | 479.70 | 478.37 | - |
| 30 May 2022 | 480.80 | 480.80 | 480.80 | 480.80 | 479.47 | - |
| 27 May 2022 | 469.90 | 469.90 | 469.90 | 469.90 | 468.60 | - |
| 26 May 2022 | 467.30 | 467.30 | 467.30 | 467.30 | 466.01 | - |
| 25 May 2022 | 468.30 | 468.30 | 468.30 | 468.30 | 467.00 | - |
| 24 May 2022 | 455.85 | 455.85 | 455.85 | 455.85 | 454.59 | - |
| 23 May 2022 | 464.50 | 464.50 | 464.50 | 464.50 | 463.21 | - |
| 20 May 2022 | 451.55 | 451.55 | 451.55 | 451.55 | 450.30 | - |
| 19 May 2022 | 448.55 | 448.55 | 448.55 | 448.55 | 447.31 | - |
| 18 May 2022 | 466.80 | 466.80 | 466.80 | 466.80 | 465.51 | - |
| 17 May 2022 | 469.15 | 477.90 | 469.15 | 477.90 | 476.58 | 13 |
| 16 May 2022 | 460.80 | 460.80 | 460.80 | 460.80 | 459.52 | - |
| 13 May 2022 | 464.90 | 464.90 | 464.90 | 464.90 | 463.61 | - |
| 12 May 2022 | 458.10 | 458.10 | 458.10 | 458.10 | 456.83 | - |
| 11 May 2022 | 460.30 | 460.30 | 460.30 | 460.30 | 459.03 | - |
| 10 May 2022 | 462.25 | 462.25 | 462.25 | 462.25 | 460.97 | - |
| 09 May 2022 | 471.05 | 471.05 | 471.05 | 471.05 | 469.75 | - |
| 06 May 2022 | 476.90 | 476.90 | 476.90 | 476.90 | 475.58 | - |
| 05 May 2022 | 476.05 | 476.05 | 476.05 | 476.05 | 474.73 | - |
| 04 May 2022 | 469.90 | 469.90 | 469.90 | 469.90 | 468.60 | - |
| 03 May 2022 | 468.75 | 468.75 | 468.75 | 468.75 | 467.45 | - |
| 02 May 2022 | 474.70 | 474.70 | 474.70 | 474.70 | 473.39 | - |
| 29 Apr 2022 | 486.25 | 486.25 | 486.25 | 486.25 | 484.90 | - |
| 28 Apr 2022 | 480.80 | 480.80 | 480.80 | 480.80 | 479.47 | - |
| 27 Apr 2022 | 473.00 | 473.00 | 473.00 | 473.00 | 471.69 | - |
| 26 Apr 2022 | 467.95 | 467.95 | 467.95 | 467.95 | 466.65 | - |
| 25 Apr 2022 | 476.65 | 476.65 | 476.65 | 476.65 | 475.33 | - |
| 22 Apr 2022 | 476.65 | 476.65 | 476.65 | 476.65 | 475.33 | - |
| 21 Apr 2022 | 485.10 | 485.10 | 485.10 | 485.10 | 483.76 | - |
| 20 Apr 2022 | 472.35 | 472.35 | 472.35 | 472.35 | 471.04 | - |
| 19 Apr 2022 | 471.65 | 471.65 | 471.65 | 471.65 | 470.34 | - |
| 14 Apr 2022 | 465.55 | 465.55 | 465.55 | 465.55 | 464.26 | - |
| 13 Apr 2022 | 468.35 | 468.35 | 468.35 | 468.35 | 467.05 | - |
| 12 Apr 2022 | 463.00 | 463.00 | 463.00 | 463.00 | 461.72 | - |
| 11 Apr 2022 | 471.10 | 471.75 | 471.10 | 471.75 | 470.44 | 10 |
| 08 Apr 2022 | 469.25 | 469.25 | 469.25 | 469.25 | 467.95 | - |
| 07 Apr 2022 | 458.40 | 458.40 | 458.40 | 458.40 | 457.13 | - |
| 06 Apr 2022 | 450.30 | 450.30 | 450.30 | 450.30 | 449.05 | - |
| 05 Apr 2022 | 441.65 | 441.65 | 441.65 | 441.65 | 440.43 | - |
| 04 Apr 2022 | 448.25 | 448.25 | 448.25 | 448.25 | 447.01 | - |
| 01 Apr 2022 | 440.70 | 440.70 | 440.70 | 440.70 | 439.48 | - |
| 31 Mar 2022 | 445.80 | 445.80 | 445.80 | 445.80 | 444.57 | - |
| 30 Mar 2022 | 437.10 | 437.10 | 437.10 | 437.10 | 435.89 | - |
| 29 Mar 2022 | 437.50 | 437.50 | 437.50 | 437.50 | 436.29 | - |
| 28 Mar 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 431.80 | - |
| 25 Mar 2022 | 425.80 | 425.80 | 425.80 | 425.80 | 424.62 | - |
| 24 Mar 2022 | 417.60 | 417.60 | 417.60 | 417.60 | 416.44 | - |
| 23 Mar 2022 | 423.70 | 423.70 | 423.70 | 423.70 | 422.53 | - |
| 22 Mar 2022 | 428.60 | 428.60 | 428.60 | 428.60 | 427.41 | - |
| 21 Mar 2022 | 426.90 | 426.90 | 426.90 | 426.90 | 425.72 | - |
| 18 Mar 2022 | 426.30 | 426.30 | 426.30 | 426.30 | 425.12 | - |
| 17 Mar 2022 | 422.30 | 422.30 | 422.30 | 422.30 | 421.13 | - |
| 16 Mar 2022 | 424.90 | 424.90 | 424.90 | 424.90 | 423.72 | - |
| 15 Mar 2022 | 411.90 | 411.90 | 411.90 | 411.90 | 410.76 | - |
| 14 Mar 2022 | 425.60 | 425.60 | 425.60 | 425.60 | 424.42 | - |
| 11 Mar 2022 | 427.80 | 427.80 | 427.80 | 427.80 | 426.62 | - |
| 10 Mar 2022 | 418.50 | 418.50 | 418.50 | 418.50 | 417.34 | - |
| 09 Mar 2022 | 416.50 | 416.50 | 416.50 | 416.50 | 415.35 | - |
| 09 Mar 2022 | 1.28 Dividend | |||||
| 08 Mar 2022 | 409.50 | 409.50 | 409.50 | 409.50 | 407.09 | - |
| 07 Mar 2022 | 431.80 | 431.80 | 431.80 | 431.80 | 429.26 | - |
| 04 Mar 2022 | 420.70 | 420.70 | 420.70 | 420.70 | 418.22 | - |
| 03 Mar 2022 | 414.20 | 414.20 | 414.20 | 414.20 | 411.76 | - |
| 02 Mar 2022 | 402.00 | 402.00 | 402.00 | 402.00 | 399.63 | - |
| 01 Mar 2022 | 401.60 | 401.60 | 401.60 | 401.60 | 399.24 | - |
| 28 Feb 2022 | 397.10 | 397.10 | 397.10 | 397.10 | 394.76 | - |
| 25 Feb 2022 | 388.10 | 388.10 | 388.10 | 388.10 | 385.82 | - |
| 24 Feb 2022 | 380.10 | 380.10 | 380.10 | 380.10 | 377.86 | - |
| 23 Feb 2022 | 389.20 | 389.20 | 389.20 | 389.20 | 386.91 | - |
| 22 Feb 2022 | 384.90 | 384.90 | 384.90 | 384.90 | 382.63 | - |
| 21 Feb 2022 | 391.50 | 391.50 | 391.50 | 391.50 | 389.20 | - |
| 18 Feb 2022 | 395.20 | 395.20 | 395.20 | 395.20 | 392.87 | - |
| 17 Feb 2022 | 398.80 | 398.80 | 398.80 | 398.80 | 396.45 | - |
| 16 Feb 2022 | 391.90 | 391.90 | 391.90 | 391.90 | 389.59 | - |
| 15 Feb 2022 | 388.10 | 388.10 | 388.10 | 388.10 | 385.82 | - |
| 14 Feb 2022 | 390.90 | 390.90 | 390.90 | 390.90 | 388.60 | - |
| 11 Feb 2022 | 396.60 | 396.60 | 396.60 | 396.60 | 394.27 | - |
| 10 Feb 2022 | 405.60 | 405.60 | 405.60 | 405.60 | 403.21 | - |
| 09 Feb 2022 | 405.00 | 405.00 | 405.00 | 405.00 | 402.62 | - |
| 08 Feb 2022 | 389.70 | 389.70 | 389.70 | 389.70 | 387.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
