Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,159.79 +61.00 (+0.26%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Elevance Health Inc (A58.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 456.85 | 456.85 | 456.85 | 456.85 | 456.85 | - |
| 26 Jan 2023 | 450.05 | 450.05 | 450.05 | 450.05 | 450.05 | - |
| 25 Jan 2023 | 433.55 | 433.55 | 433.55 | 433.55 | 433.55 | - |
| 24 Jan 2023 | 434.55 | 434.55 | 434.55 | 434.55 | 434.55 | - |
| 23 Jan 2023 | 435.30 | 435.30 | 435.30 | 435.30 | 435.30 | - |
| 20 Jan 2023 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | - |
| 19 Jan 2023 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | - |
| 18 Jan 2023 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - |
| 17 Jan 2023 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | - |
| 16 Jan 2023 | 440.85 | 440.85 | 440.85 | 440.85 | 440.85 | - |
| 13 Jan 2023 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | - |
| 12 Jan 2023 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | - |
| 11 Jan 2023 | 433.30 | 433.30 | 433.30 | 433.30 | 433.30 | - |
| 10 Jan 2023 | 433.55 | 433.55 | 433.55 | 433.55 | 433.55 | - |
| 09 Jan 2023 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 4 |
| 06 Jan 2023 | 446.85 | 446.85 | 446.85 | 446.85 | 446.85 | - |
| 05 Jan 2023 | 452.05 | 452.05 | 452.05 | 452.05 | 452.05 | - |
| 04 Jan 2023 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | - |
| 03 Jan 2023 | 477.85 | 477.85 | 477.85 | 477.85 | 477.85 | - |
| 02 Jan 2023 | 476.05 | 476.05 | 476.05 | 476.05 | 476.05 | - |
| 30 Dec 2022 | 475.90 | 475.90 | 475.90 | 475.90 | 475.90 | - |
| 29 Dec 2022 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | - |
| 28 Dec 2022 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | - |
| 27 Dec 2022 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| 23 Dec 2022 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 22 Dec 2022 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
| 21 Dec 2022 | 476.70 | 476.70 | 476.70 | 476.70 | 476.70 | - |
| 20 Dec 2022 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | - |
| 19 Dec 2022 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 16 Dec 2022 | 473.70 | 473.70 | 473.70 | 473.70 | 473.70 | - |
| 15 Dec 2022 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | - |
| 14 Dec 2022 | 484.15 | 484.15 | 484.15 | 484.15 | 484.15 | - |
| 13 Dec 2022 | 502.00 | 511.40 | 502.00 | 511.40 | 511.40 | 5 |
| 12 Dec 2022 | 492.80 | 492.80 | 492.80 | 492.80 | 492.80 | - |
| 09 Dec 2022 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | - |
| 08 Dec 2022 | 499.15 | 499.15 | 499.15 | 499.15 | 499.15 | - |
| 07 Dec 2022 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 06 Dec 2022 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 05 Dec 2022 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | - |
| 02 Dec 2022 | 492.15 | 492.15 | 492.15 | 492.15 | 492.15 | - |
| 02 Dec 2022 | 1.28 Dividend | |||||
| 01 Dec 2022 | 504.50 | 504.50 | 504.50 | 504.50 | 503.22 | - |
| 30 Nov 2022 | 493.95 | 493.95 | 493.95 | 493.95 | 492.70 | - |
| 29 Nov 2022 | 491.30 | 491.30 | 491.30 | 491.30 | 490.05 | - |
| 28 Nov 2022 | 488.25 | 488.25 | 488.25 | 488.25 | 487.01 | - |
| 25 Nov 2022 | 478.40 | 478.40 | 478.40 | 478.40 | 477.19 | - |
| 24 Nov 2022 | 481.75 | 481.75 | 481.75 | 481.75 | 480.53 | - |
| 23 Nov 2022 | 483.85 | 483.85 | 483.85 | 483.85 | 482.62 | - |
| 22 Nov 2022 | 482.50 | 482.50 | 482.50 | 482.50 | 481.28 | - |
| 21 Nov 2022 | 476.50 | 476.50 | 476.50 | 476.50 | 475.29 | - |
| 18 Nov 2022 | 454.20 | 454.20 | 454.20 | 454.20 | 453.05 | - |
| 17 Nov 2022 | 455.60 | 455.60 | 455.60 | 455.60 | 454.44 | - |
| 16 Nov 2022 | 457.15 | 457.15 | 457.15 | 457.15 | 455.99 | - |
| 15 Nov 2022 | 471.60 | 471.60 | 471.60 | 471.60 | 470.40 | - |
| 14 Nov 2022 | 470.15 | 470.15 | 470.15 | 470.15 | 468.96 | - |
| 11 Nov 2022 | 508.70 | 508.70 | 508.70 | 508.70 | 507.41 | - |
| 10 Nov 2022 | 514.40 | 514.40 | 514.40 | 514.40 | 513.09 | - |
| 09 Nov 2022 | 520.60 | 520.60 | 520.60 | 520.60 | 519.28 | - |
| 08 Nov 2022 | 523.30 | 523.30 | 523.30 | 523.30 | 521.97 | - |
| 07 Nov 2022 | 524.30 | 524.30 | 524.30 | 524.30 | 522.97 | - |
| 04 Nov 2022 | 541.50 | 541.50 | 541.50 | 541.50 | 540.13 | - |
| 03 Nov 2022 | 542.70 | 542.70 | 542.70 | 542.70 | 541.32 | - |
| 02 Nov 2022 | 549.10 | 549.10 | 549.10 | 549.10 | 547.71 | - |
| 01 Nov 2022 | 547.60 | 547.60 | 547.60 | 547.60 | 546.21 | - |
| 31 Oct 2022 | 540.30 | 540.30 | 540.30 | 540.30 | 538.93 | - |
| 28 Oct 2022 | 526.10 | 526.10 | 526.10 | 526.10 | 524.77 | - |
| 27 Oct 2022 | 527.00 | 527.00 | 527.00 | 527.00 | 525.66 | - |
| 26 Oct 2022 | 519.10 | 519.10 | 519.10 | 519.10 | 517.78 | - |
| 25 Oct 2022 | 528.60 | 528.60 | 528.60 | 528.60 | 527.26 | - |
| 24 Oct 2022 | 512.90 | 512.90 | 512.90 | 512.90 | 511.60 | - |
| 21 Oct 2022 | 508.50 | 508.50 | 508.50 | 508.50 | 507.21 | - |
| 20 Oct 2022 | 494.70 | 494.70 | 494.70 | 494.70 | 493.44 | - |
| 19 Oct 2022 | 482.65 | 482.65 | 482.65 | 482.65 | 481.43 | - |
| 18 Oct 2022 | 485.30 | 485.30 | 485.30 | 485.30 | 484.07 | - |
| 17 Oct 2022 | 480.75 | 480.75 | 480.75 | 480.75 | 479.53 | - |
| 14 Oct 2022 | 482.10 | 482.10 | 482.10 | 482.10 | 480.88 | - |
| 13 Oct 2022 | 475.25 | 475.25 | 475.25 | 475.25 | 474.04 | - |
| 12 Oct 2022 | 482.00 | 482.00 | 482.00 | 482.00 | 480.78 | - |
| 11 Oct 2022 | 475.70 | 475.70 | 475.70 | 475.70 | 474.49 | - |
| 10 Oct 2022 | 473.65 | 473.65 | 473.65 | 473.65 | 472.45 | - |
| 07 Oct 2022 | 482.55 | 482.55 | 482.55 | 482.55 | 481.33 | - |
| 06 Oct 2022 | 479.50 | 479.50 | 479.50 | 479.50 | 478.28 | - |
| 05 Oct 2022 | 473.65 | 473.65 | 473.65 | 473.65 | 472.45 | - |
| 04 Oct 2022 | 476.90 | 476.90 | 476.90 | 476.90 | 475.69 | - |
| 03 Oct 2022 | 460.30 | 460.30 | 460.30 | 460.30 | 459.13 | - |
| 30 Sept 2022 | 460.20 | 460.20 | 460.20 | 460.20 | 459.03 | - |
| 29 Sept 2022 | 462.40 | 462.40 | 462.40 | 462.40 | 461.23 | - |
| 28 Sept 2022 | 460.70 | 460.70 | 460.70 | 460.70 | 459.53 | - |
| 27 Sept 2022 | 462.85 | 462.85 | 462.85 | 462.85 | 461.68 | - |
| 26 Sept 2022 | 463.45 | 463.45 | 463.45 | 463.45 | 462.27 | - |
| 23 Sept 2022 | 466.10 | 466.10 | 466.10 | 466.10 | 464.92 | - |
| 22 Sept 2022 | 468.45 | 468.45 | 468.45 | 468.45 | 467.26 | - |
| 21 Sept 2022 | 473.35 | 473.35 | 473.35 | 473.35 | 472.15 | - |
| 20 Sept 2022 | 475.05 | 475.05 | 475.05 | 475.05 | 473.84 | - |
| 19 Sept 2022 | 474.80 | 474.80 | 474.80 | 474.80 | 473.60 | - |
| 16 Sept 2022 | 479.05 | 479.05 | 479.05 | 479.05 | 477.83 | - |
| 15 Sept 2022 | 467.35 | 467.35 | 467.35 | 467.35 | 466.16 | - |
| 14 Sept 2022 | 476.70 | 476.70 | 476.70 | 476.70 | 475.49 | - |
| 13 Sept 2022 | 483.35 | 483.35 | 483.35 | 483.35 | 482.12 | - |
| 12 Sept 2022 | 484.55 | 484.55 | 484.55 | 484.55 | 483.32 | - |
| *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.
