Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,031.97 -39.66 (-0.78%) Dow
37,998.42 -462.50 (-1.20%) Nasdaq
15,542.75 -170.00 (-1.08%) Bitcoin USD
64,716.64 -89.42 (-0.14%) CMC Crypto 200
1,389.95 +7.38 (+0.53%)
Elevance Health Inc (A58.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 496.00 | 500.20 | 494.40 | 500.20 | 500.20 | 25 |
| 24 Apr 2024 | 497.60 | 497.60 | 494.70 | 496.40 | 496.40 | - |
| 23 Apr 2024 | 498.00 | 500.60 | 497.10 | 499.90 | 499.90 | - |
| 22 Apr 2024 | 498.70 | 501.00 | 498.70 | 500.20 | 500.20 | - |
| 19 Apr 2024 | 489.50 | 500.40 | 489.50 | 500.40 | 500.40 | - |
| 18 Apr 2024 | 476.50 | 501.40 | 476.50 | 495.90 | 495.90 | - |
| 17 Apr 2024 | 476.10 | 477.70 | 475.80 | 477.40 | 477.40 | - |
| 16 Apr 2024 | 469.40 | 478.10 | 469.30 | 476.90 | 476.90 | - |
| 15 Apr 2024 | 467.40 | 470.90 | 466.40 | 469.50 | 469.50 | - |
| 12 Apr 2024 | 467.90 | 470.30 | 464.60 | 464.60 | 464.60 | - |
| 11 Apr 2024 | 471.30 | 471.50 | 466.90 | 466.90 | 466.90 | - |
| 10 Apr 2024 | 472.80 | 473.20 | 470.60 | 470.60 | 470.60 | - |
| 09 Apr 2024 | 468.30 | 470.00 | 467.20 | 467.20 | 467.20 | - |
| 08 Apr 2024 | 466.50 | 468.20 | 466.50 | 468.20 | 468.20 | - |
| 05 Apr 2024 | 459.70 | 465.60 | 459.40 | 465.60 | 465.60 | - |
| 04 Apr 2024 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | - |
| 03 Apr 2024 | 459.10 | 464.00 | 458.50 | 464.00 | 464.00 | - |
| 02 Apr 2024 | 455.30 | 461.50 | 455.00 | 458.10 | 458.10 | - |
| 28 Mar 2024 | 478.00 | 480.00 | 478.00 | 478.00 | 478.00 | - |
| 27 Mar 2024 | 474.00 | 478.00 | 474.00 | 476.00 | 476.00 | - |
| 26 Mar 2024 | 468.00 | 476.00 | 466.00 | 474.00 | 474.00 | - |
| 25 Mar 2024 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | - |
| 22 Mar 2024 | 472.00 | 476.00 | 470.00 | 474.00 | 474.00 | - |
| 21 Mar 2024 | 468.00 | 472.00 | 468.00 | 470.00 | 470.00 | - |
| 20 Mar 2024 | 472.00 | 474.00 | 468.00 | 468.00 | 468.00 | - |
| 19 Mar 2024 | 468.00 | 472.00 | 466.00 | 470.00 | 470.00 | - |
| 18 Mar 2024 | 468.00 | 468.00 | 466.00 | 466.00 | 466.00 | - |
| 15 Mar 2024 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | - |
| 14 Mar 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | - |
| 13 Mar 2024 | 460.00 | 464.00 | 460.00 | 460.00 | 460.00 | - |
| 12 Mar 2024 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | - |
| 11 Mar 2024 | 456.00 | 460.00 | 454.00 | 460.00 | 460.00 | - |
| 08 Mar 2024 | 456.00 | 460.00 | 454.00 | 460.00 | 460.00 | - |
| 07 Mar 2024 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | - |
| 07 Mar 2024 | 1.63 Dividend | |||||
| 06 Mar 2024 | 456.00 | 460.00 | 456.00 | 456.00 | 454.37 | - |
| 05 Mar 2024 | 460.00 | 462.00 | 454.00 | 454.00 | 452.38 | - |
| 04 Mar 2024 | 456.00 | 464.00 | 456.00 | 460.00 | 458.36 | - |
| 01 Mar 2024 | 462.00 | 462.00 | 454.00 | 456.00 | 454.37 | - |
| 29 Feb 2024 | 462.00 | 462.00 | 458.00 | 458.00 | 456.36 | - |
| 28 Feb 2024 | 466.00 | 466.00 | 460.00 | 460.00 | 458.36 | - |
| 27 Feb 2024 | 464.00 | 466.00 | 462.00 | 462.00 | 460.35 | - |
| 26 Feb 2024 | 472.00 | 472.00 | 464.00 | 464.00 | 462.34 | - |
| 23 Feb 2024 | 470.00 | 472.00 | 468.00 | 468.00 | 466.33 | - |
| 22 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| 21 Feb 2024 | 468.00 | 468.00 | 466.00 | 466.00 | 464.33 | - |
| 20 Feb 2024 | 472.00 | 474.00 | 470.00 | 470.00 | 468.32 | - |
| 19 Feb 2024 | 472.00 | 476.00 | 472.00 | 472.00 | 470.31 | - |
| 16 Feb 2024 | 468.00 | 472.00 | 468.00 | 472.00 | 470.31 | - |
| 15 Feb 2024 | 470.00 | 470.00 | 468.00 | 468.00 | 466.33 | - |
| 14 Feb 2024 | 468.00 | 468.00 | 466.00 | 468.00 | 466.33 | - |
| 13 Feb 2024 | 466.00 | 472.00 | 464.00 | 470.00 | 468.32 | - |
| 12 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.33 | - |
| 09 Feb 2024 | 462.00 | 464.00 | 462.00 | 464.00 | 462.34 | - |
| 08 Feb 2024 | 458.00 | 466.00 | 456.00 | 462.00 | 460.35 | - |
| 07 Feb 2024 | 456.00 | 462.00 | 456.00 | 458.00 | 456.36 | - |
| 06 Feb 2024 | 454.00 | 456.00 | 448.00 | 456.00 | 454.37 | - |
| 05 Feb 2024 | 456.00 | 456.00 | 452.00 | 452.00 | 450.38 | - |
| 02 Feb 2024 | 452.00 | 456.00 | 450.00 | 456.00 | 454.37 | - |
| 01 Feb 2024 | 454.00 | 454.00 | 452.00 | 452.00 | 450.38 | - |
| 31 Jan 2024 | 448.00 | 454.00 | 448.00 | 454.00 | 452.38 | - |
| 30 Jan 2024 | 446.00 | 448.00 | 446.00 | 448.00 | 446.40 | - |
| 29 Jan 2024 | 442.00 | 446.00 | 442.00 | 446.00 | 444.41 | - |
| 26 Jan 2024 | 438.00 | 442.00 | 438.00 | 440.00 | 438.43 | - |
| 25 Jan 2024 | 434.00 | 434.00 | 428.00 | 432.00 | 430.46 | - |
| 24 Jan 2024 | 430.00 | 446.00 | 426.00 | 434.00 | 432.45 | - |
| 23 Jan 2024 | 430.00 | 438.00 | 430.00 | 430.00 | 428.46 | - |
| 22 Jan 2024 | 424.00 | 430.00 | 424.00 | 430.00 | 428.46 | - |
| 19 Jan 2024 | 428.00 | 430.00 | 426.00 | 426.00 | 424.48 | - |
| 18 Jan 2024 | 434.00 | 434.00 | 420.00 | 420.00 | 418.50 | - |
| 17 Jan 2024 | 432.00 | 442.00 | 430.00 | 438.00 | 436.43 | - |
| 16 Jan 2024 | 428.00 | 436.00 | 428.00 | 432.00 | 430.46 | - |
| 15 Jan 2024 | 430.00 | 434.00 | 430.00 | 430.00 | 428.46 | - |
| 12 Jan 2024 | 436.00 | 436.00 | 424.00 | 428.00 | 426.47 | - |
| 11 Jan 2024 | 436.00 | 436.00 | 434.00 | 434.00 | 432.45 | - |
| 10 Jan 2024 | 434.00 | 440.00 | 434.00 | 434.00 | 432.45 | - |
| 09 Jan 2024 | 434.00 | 438.00 | 434.00 | 436.00 | 434.44 | - |
| 08 Jan 2024 | 430.00 | 440.00 | 430.00 | 432.00 | 430.46 | - |
| 05 Jan 2024 | 440.00 | 440.00 | 434.00 | 434.00 | 432.45 | - |
| 04 Jan 2024 | 438.00 | 440.00 | 436.00 | 440.00 | 438.43 | - |
| 03 Jan 2024 | 432.00 | 440.00 | 432.00 | 438.00 | 436.43 | - |
| 02 Jan 2024 | 424.00 | 434.00 | 424.00 | 432.00 | 430.46 | - |
| 29 Dec 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.50 | - |
| 28 Dec 2023 | 416.00 | 420.00 | 410.00 | 420.00 | 418.50 | - |
| 27 Dec 2023 | 420.00 | 420.00 | 416.00 | 416.00 | 414.51 | - |
| 22 Dec 2023 | 418.00 | 420.00 | 416.00 | 420.00 | 418.50 | - |
| 21 Dec 2023 | 418.00 | 420.00 | 416.00 | 416.00 | 414.51 | - |
| 20 Dec 2023 | 422.00 | 422.00 | 420.00 | 420.00 | 418.50 | - |
| 19 Dec 2023 | 426.00 | 426.00 | 418.00 | 418.00 | 416.51 | - |
| 18 Dec 2023 | 426.00 | 428.00 | 426.00 | 426.00 | 424.48 | - |
| 15 Dec 2023 | 434.00 | 436.00 | 422.00 | 426.00 | 424.48 | - |
| 14 Dec 2023 | 446.00 | 446.00 | 430.00 | 430.00 | 428.46 | - |
| 13 Dec 2023 | 446.00 | 448.00 | 444.00 | 448.00 | 446.40 | - |
| 12 Dec 2023 | 438.00 | 448.00 | 438.00 | 444.00 | 442.41 | - |
| 11 Dec 2023 | 442.00 | 442.00 | 436.00 | 436.00 | 434.44 | - |
| 08 Dec 2023 | 440.00 | 440.00 | 438.00 | 438.00 | 436.43 | - |
| 07 Dec 2023 | 440.00 | 440.00 | 438.00 | 438.00 | 436.43 | - |
| 06 Dec 2023 | 444.00 | 444.00 | 440.00 | 440.00 | 438.43 | - |
| 05 Dec 2023 | 438.00 | 454.00 | 438.00 | 454.00 | 452.38 | 25 |
| 05 Dec 2023 | 1.48 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.