A58.BE - Elevance Health Inc
Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2 |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 26 May 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 25 May 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 24 May 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 19 May 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 18 May 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 17 May 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 16 May 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 15 May 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 12 May 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 11 May 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 10 May 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 09 May 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 08 May 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 05 May 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 04 May 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 03 May 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 02 May 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| 28 Apr 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 27 Apr 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
| 26 Apr 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 25 Apr 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 24 Apr 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| 21 Apr 2023 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| 20 Apr 2023 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| 19 Apr 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 18 Apr 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 17 Apr 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 14 Apr 2023 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| 13 Apr 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 12 Apr 2023 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| 05 Apr 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| 04 Apr 2023 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 03 Apr 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 31 Mar 2023 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | - |
| 30 Mar 2023 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
| 29 Mar 2023 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - |
| 28 Mar 2023 | 425.55 | 425.55 | 425.55 | 425.55 | 425.55 | - |
| 27 Mar 2023 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | - |
| 24 Mar 2023 | 410.65 | 410.65 | 410.65 | 410.65 | 410.65 | - |
| 23 Mar 2023 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | - |
| 22 Mar 2023 | 431.10 | 436.90 | 431.10 | 436.90 | 436.90 | 1 |
| 21 Mar 2023 | 435.20 | 435.20 | 435.20 | 435.20 | 435.20 | - |
| 20 Mar 2023 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | - |
| 17 Mar 2023 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | - |
| 16 Mar 2023 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - |
| 15 Mar 2023 | 425.95 | 425.95 | 425.95 | 425.95 | 425.95 | - |
| 14 Mar 2023 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | - |
| 13 Mar 2023 | 427.55 | 427.55 | 427.55 | 427.55 | 427.55 | - |
| 10 Mar 2023 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| 09 Mar 2023 | 436.15 | 436.15 | 436.15 | 436.15 | 436.15 | - |
| 09 Mar 2023 | 1.48 Dividend | |||||
| 08 Mar 2023 | 438.80 | 438.80 | 438.80 | 438.80 | 437.32 | - |
| 07 Mar 2023 | 438.80 | 438.80 | 438.80 | 438.80 | 437.32 | - |
| 06 Mar 2023 | 440.65 | 440.65 | 440.65 | 440.65 | 439.16 | - |
| 03 Mar 2023 | 436.20 | 436.20 | 436.20 | 436.20 | 434.73 | - |
| 02 Mar 2023 | 436.65 | 436.65 | 436.65 | 436.65 | 435.18 | - |
| 01 Mar 2023 | 439.10 | 439.10 | 439.10 | 439.10 | 437.62 | - |
| 28 Feb 2023 | 445.35 | 445.35 | 445.35 | 445.35 | 443.85 | - |
| 27 Feb 2023 | 449.20 | 449.20 | 449.20 | 449.20 | 447.68 | - |
| 24 Feb 2023 | 453.50 | 453.50 | 453.50 | 453.50 | 451.97 | - |
| 23 Feb 2023 | 451.75 | 451.75 | 451.75 | 451.75 | 450.23 | - |
| 22 Feb 2023 | 445.05 | 445.05 | 445.05 | 445.05 | 443.55 | - |
| 21 Feb 2023 | 457.25 | 457.25 | 457.25 | 457.25 | 455.71 | - |
| 20 Feb 2023 | 461.45 | 461.45 | 461.45 | 461.45 | 459.89 | - |
| 17 Feb 2023 | 455.60 | 455.60 | 455.60 | 455.60 | 454.06 | - |
| 16 Feb 2023 | 450.70 | 450.70 | 450.70 | 450.70 | 449.18 | - |
| 15 Feb 2023 | 452.80 | 452.80 | 452.80 | 452.80 | 451.27 | - |
| 14 Feb 2023 | 456.10 | 461.65 | 456.10 | 461.65 | 460.09 | 2 |
| 13 Feb 2023 | 454.35 | 454.35 | 454.35 | 454.35 | 452.82 | - |
| 10 Feb 2023 | 447.80 | 447.80 | 447.80 | 447.80 | 446.29 | - |
| 09 Feb 2023 | 451.25 | 451.25 | 451.25 | 451.25 | 449.73 | - |
| 08 Feb 2023 | 440.30 | 440.30 | 440.30 | 440.30 | 438.81 | - |
| 07 Feb 2023 | 441.55 | 441.55 | 441.55 | 441.55 | 440.06 | - |
| 06 Feb 2023 | 437.05 | 437.05 | 437.05 | 437.05 | 435.58 | - |
| 03 Feb 2023 | 436.25 | 436.25 | 436.25 | 436.25 | 434.78 | - |
| 02 Feb 2023 | 450.85 | 450.85 | 450.85 | 450.85 | 449.33 | - |
| 01 Feb 2023 | 454.10 | 454.10 | 454.10 | 454.10 | 452.57 | - |
| 31 Jan 2023 | 447.10 | 447.10 | 447.10 | 447.10 | 445.59 | - |
| 30 Jan 2023 | 447.30 | 447.30 | 447.30 | 447.30 | 445.79 | - |
| 27 Jan 2023 | 456.85 | 456.85 | 456.85 | 456.85 | 455.31 | - |
| 26 Jan 2023 | 450.05 | 450.05 | 450.05 | 450.05 | 448.53 | - |
| 25 Jan 2023 | 433.55 | 433.55 | 433.55 | 433.55 | 432.09 | - |
| 24 Jan 2023 | 434.55 | 434.55 | 434.55 | 434.55 | 433.08 | - |
| 23 Jan 2023 | 435.30 | 435.30 | 435.30 | 435.30 | 433.83 | - |
| 20 Jan 2023 | 439.65 | 439.65 | 439.65 | 439.65 | 438.17 | - |
| 19 Jan 2023 | 431.60 | 431.60 | 431.60 | 431.60 | 430.14 | - |
| 18 Jan 2023 | 441.90 | 441.90 | 441.90 | 441.90 | 440.41 | - |
| 17 Jan 2023 | 441.20 | 441.20 | 441.20 | 441.20 | 439.71 | - |
| 16 Jan 2023 | 440.85 | 440.85 | 440.85 | 440.85 | 439.36 | - |
| 13 Jan 2023 | 434.90 | 434.90 | 434.90 | 434.90 | 433.43 | - |
| 12 Jan 2023 | 441.60 | 441.60 | 441.60 | 441.60 | 440.11 | - |
| 11 Jan 2023 | 433.30 | 433.30 | 433.30 | 433.30 | 431.84 | - |
| 10 Jan 2023 | 433.55 | 433.55 | 433.55 | 433.55 | 432.09 | - |
| *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.