Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,300.97 -100.80 (-0.52%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Elevance Health Inc (A58.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 460.20 | 460.20 | 460.20 | 460.20 | 460.20 | - |
| 29 Sept 2022 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | - |
| 28 Sept 2022 | 460.70 | 460.70 | 460.70 | 460.70 | 460.70 | - |
| 27 Sept 2022 | 462.85 | 462.85 | 462.85 | 462.85 | 462.85 | - |
| 26 Sept 2022 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | - |
| 23 Sept 2022 | 466.10 | 466.10 | 466.10 | 466.10 | 466.10 | - |
| 22 Sept 2022 | 468.45 | 468.45 | 468.45 | 468.45 | 468.45 | - |
| 21 Sept 2022 | 473.35 | 473.35 | 473.35 | 473.35 | 473.35 | - |
| 20 Sept 2022 | 475.05 | 475.05 | 475.05 | 475.05 | 475.05 | - |
| 19 Sept 2022 | 474.80 | 474.80 | 474.80 | 474.80 | 474.80 | - |
| 16 Sept 2022 | 479.05 | 479.05 | 479.05 | 479.05 | 479.05 | - |
| 15 Sept 2022 | 467.35 | 467.35 | 467.35 | 467.35 | 467.35 | - |
| 14 Sept 2022 | 476.70 | 476.70 | 476.70 | 476.70 | 476.70 | - |
| 13 Sept 2022 | 483.35 | 483.35 | 483.35 | 483.35 | 483.35 | - |
| 12 Sept 2022 | 484.55 | 484.55 | 484.55 | 484.55 | 484.55 | - |
| 09 Sept 2022 | 482.25 | 482.25 | 482.25 | 482.25 | 482.25 | - |
| 08 Sept 2022 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
| 08 Sept 2022 | 1.28 Dividend | |||||
| 07 Sept 2022 | 475.65 | 475.65 | 475.65 | 475.65 | 474.37 | - |
| 06 Sept 2022 | 483.40 | 483.40 | 483.40 | 483.40 | 482.10 | - |
| 05 Sept 2022 | 483.85 | 483.85 | 483.85 | 483.85 | 482.55 | - |
| 02 Sept 2022 | 485.50 | 485.50 | 485.50 | 485.50 | 484.19 | - |
| 01 Sept 2022 | 477.35 | 477.35 | 477.35 | 477.35 | 476.07 | - |
| 31 Aug 2022 | 483.20 | 483.20 | 483.20 | 483.20 | 481.90 | - |
| 30 Aug 2022 | 484.60 | 484.60 | 484.60 | 484.60 | 483.30 | - |
| 29 Aug 2022 | 479.10 | 479.10 | 479.10 | 479.10 | 477.81 | - |
| 26 Aug 2022 | 488.45 | 488.45 | 488.45 | 488.45 | 487.14 | - |
| 25 Aug 2022 | 489.60 | 489.60 | 489.60 | 489.60 | 488.28 | - |
| 24 Aug 2022 | 491.10 | 491.10 | 491.10 | 491.10 | 489.78 | - |
| 23 Aug 2022 | 505.60 | 505.60 | 505.60 | 505.60 | 504.24 | - |
| 22 Aug 2022 | 496.15 | 496.15 | 496.15 | 496.15 | 494.81 | - |
| 19 Aug 2022 | 481.90 | 481.90 | 481.90 | 481.90 | 480.60 | - |
| 18 Aug 2022 | 477.45 | 477.45 | 477.45 | 477.45 | 476.17 | - |
| 17 Aug 2022 | 479.35 | 479.35 | 479.35 | 479.35 | 478.06 | - |
| 16 Aug 2022 | 480.20 | 480.20 | 480.20 | 480.20 | 478.91 | - |
| 15 Aug 2022 | 474.55 | 474.55 | 474.55 | 474.55 | 473.27 | - |
| 12 Aug 2022 | 458.90 | 458.90 | 458.90 | 458.90 | 457.67 | - |
| 11 Aug 2022 | 459.40 | 459.40 | 459.40 | 459.40 | 458.16 | - |
| 10 Aug 2022 | 468.55 | 468.55 | 468.55 | 468.55 | 467.29 | - |
| 09 Aug 2022 | 461.70 | 461.70 | 461.70 | 461.70 | 460.46 | - |
| 08 Aug 2022 | 462.30 | 462.30 | 462.30 | 462.30 | 461.06 | - |
| 05 Aug 2022 | 460.55 | 460.55 | 460.55 | 460.55 | 459.31 | - |
| 04 Aug 2022 | 466.75 | 466.75 | 466.75 | 466.75 | 465.49 | - |
| 03 Aug 2022 | 461.20 | 461.20 | 461.20 | 461.20 | 459.96 | - |
| 02 Aug 2022 | 453.00 | 453.00 | 453.00 | 453.00 | 451.78 | - |
| 01 Aug 2022 | 460.60 | 460.60 | 460.60 | 460.60 | 459.36 | - |
| 29 Jul 2022 | 461.70 | 461.70 | 461.70 | 461.70 | 460.46 | - |
| 28 Jul 2022 | 452.65 | 452.65 | 452.65 | 452.65 | 451.43 | - |
| 27 Jul 2022 | 459.75 | 459.75 | 459.75 | 459.75 | 458.51 | - |
| 26 Jul 2022 | 454.60 | 454.60 | 454.60 | 454.60 | 453.38 | - |
| 25 Jul 2022 | 445.65 | 445.65 | 445.65 | 445.65 | 444.45 | - |
| 22 Jul 2022 | 447.50 | 447.50 | 447.50 | 447.50 | 446.30 | - |
| 21 Jul 2022 | 440.85 | 440.85 | 440.85 | 440.85 | 439.66 | - |
| 20 Jul 2022 | 483.55 | 483.55 | 483.55 | 483.55 | 482.25 | - |
| 19 Jul 2022 | 469.75 | 469.75 | 469.75 | 469.75 | 468.49 | - |
| 18 Jul 2022 | 481.30 | 481.30 | 481.30 | 481.30 | 480.00 | - |
| 15 Jul 2022 | 461.30 | 461.30 | 461.30 | 461.30 | 460.06 | - |
| 14 Jul 2022 | 464.05 | 464.05 | 464.05 | 464.05 | 462.80 | - |
| 13 Jul 2022 | 471.90 | 471.90 | 471.90 | 471.90 | 470.63 | - |
| 12 Jul 2022 | 473.30 | 476.70 | 473.30 | 476.70 | 475.42 | 10 |
| 11 Jul 2022 | 469.85 | 469.85 | 469.85 | 469.85 | 468.59 | - |
| 08 Jul 2022 | 465.30 | 465.30 | 465.30 | 465.30 | 464.05 | - |
| 07 Jul 2022 | 471.10 | 471.10 | 471.10 | 471.10 | 469.83 | - |
| 06 Jul 2022 | 458.35 | 458.35 | 458.35 | 458.35 | 457.12 | - |
| 05 Jul 2022 | 465.05 | 465.05 | 465.05 | 465.05 | 463.80 | - |
| 04 Jul 2022 | 459.20 | 459.20 | 459.20 | 459.20 | 457.96 | - |
| 01 Jul 2022 | 452.05 | 452.05 | 452.05 | 452.05 | 450.83 | - |
| 30 Jun 2022 | 456.45 | 456.45 | 456.45 | 456.45 | 455.22 | - |
| 29 Jun 2022 | 446.65 | 446.65 | 446.65 | 446.65 | 445.45 | - |
| 28 Jun 2022 | 451.55 | 451.55 | 451.55 | 451.55 | 450.33 | - |
| 27 Jun 2022 | 440.25 | 440.25 | 440.25 | 440.25 | 439.07 | - |
| 24 Jun 2022 | 445.90 | 445.90 | 445.90 | 445.90 | 444.70 | - |
| 23 Jun 2022 | 436.00 | 436.00 | 436.00 | 436.00 | 434.83 | - |
| 22 Jun 2022 | 430.20 | 430.20 | 430.20 | 430.20 | 429.04 | - |
| 21 Jun 2022 | 422.15 | 422.15 | 422.15 | 422.15 | 421.01 | - |
| 20 Jun 2022 | 416.05 | 416.05 | 416.05 | 416.05 | 414.93 | - |
| 17 Jun 2022 | 429.45 | 429.45 | 429.45 | 429.45 | 428.29 | - |
| 16 Jun 2022 | 437.95 | 437.95 | 437.95 | 437.95 | 436.77 | - |
| 15 Jun 2022 | 436.65 | 436.65 | 436.65 | 436.65 | 435.47 | - |
| 14 Jun 2022 | 443.80 | 443.80 | 443.80 | 443.80 | 442.61 | - |
| 13 Jun 2022 | 457.00 | 457.00 | 457.00 | 457.00 | 455.77 | 5 |
| 10 Jun 2022 | 453.40 | 453.40 | 453.40 | 453.40 | 452.18 | - |
| 09 Jun 2022 | 458.50 | 458.50 | 458.50 | 458.50 | 457.27 | - |
| 09 Jun 2022 | 1.28 Dividend | |||||
| 08 Jun 2022 | 462.40 | 462.40 | 462.40 | 462.40 | 459.88 | - |
| 07 Jun 2022 | 457.60 | 457.60 | 457.60 | 457.60 | 455.11 | - |
| 06 Jun 2022 | 457.00 | 457.00 | 457.00 | 457.00 | 454.51 | - |
| 03 Jun 2022 | 458.05 | 458.05 | 458.05 | 458.05 | 455.55 | - |
| 02 Jun 2022 | 466.45 | 466.45 | 466.45 | 466.45 | 463.91 | - |
| 01 Jun 2022 | 472.95 | 472.95 | 472.95 | 472.95 | 470.37 | - |
| 31 May 2022 | 479.70 | 479.70 | 479.70 | 479.70 | 477.08 | - |
| 30 May 2022 | 480.80 | 480.80 | 480.80 | 480.80 | 478.18 | - |
| 27 May 2022 | 469.90 | 469.90 | 469.90 | 469.90 | 467.34 | - |
| 26 May 2022 | 467.30 | 467.30 | 467.30 | 467.30 | 464.75 | - |
| 25 May 2022 | 468.30 | 468.30 | 468.30 | 468.30 | 465.75 | - |
| 24 May 2022 | 455.85 | 455.85 | 455.85 | 455.85 | 453.36 | - |
| 23 May 2022 | 464.50 | 464.50 | 464.50 | 464.50 | 461.97 | - |
| 20 May 2022 | 451.55 | 451.55 | 451.55 | 451.55 | 449.09 | - |
| 19 May 2022 | 448.55 | 448.55 | 448.55 | 448.55 | 446.10 | - |
| 18 May 2022 | 466.80 | 466.80 | 466.80 | 466.80 | 464.26 | - |
| *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.
