Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,131.96 +581.57 (+0.92%) CMC Crypto 200
1,381.13 +68.51 (+5.22%)
Elevance Health, Inc. (A58.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:38AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 15 |
| 18 Apr 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
| 17 Apr 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
| 16 Apr 2024 | 469.70 | 476.90 | 469.70 | 476.90 | 476.90 | 15 |
| 15 Apr 2024 | 466.50 | 466.50 | 453.80 | 453.80 | 453.80 | 15 |
| 12 Apr 2024 | 468.90 | 468.90 | 468.90 | 468.90 | 468.90 | - |
| 11 Apr 2024 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | - |
| 10 Apr 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 472.90 | - |
| 09 Apr 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 468.60 | - |
| 08 Apr 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| 05 Apr 2024 | 459.70 | 462.70 | 459.70 | 462.70 | 462.70 | - |
| 04 Apr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 03 Apr 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | - |
| 02 Apr 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 456.60 | - |
| 28 Mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 27 Mar 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 26 Mar 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 25 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 22 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 21 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 20 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 19 Mar 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 18 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 15 Mar 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 15 |
| 14 Mar 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 13 Mar 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | 26 |
| 12 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 11 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 08 Mar 2024 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | 18 |
| 07 Mar 2024 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 20 |
| 07 Mar 2024 | 1.63 Dividend | |||||
| 06 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.37 | - |
| 05 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.36 | - |
| 04 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.37 | - |
| 01 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.36 | - |
| 29 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.35 | - |
| 28 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.34 | - |
| 27 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| 26 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| 23 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| 22 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| 21 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| 20 Feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.31 | - |
| 19 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| 16 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| 15 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.33 | - |
| 14 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| 13 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.34 | - |
| 12 Feb 2024 | 466.00 | 468.00 | 466.00 | 468.00 | 466.33 | 15 |
| 09 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.35 | - |
| 08 Feb 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.36 | - |
| 07 Feb 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.38 | - |
| 06 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| 05 Feb 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.38 | - |
| 02 Feb 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.38 | - |
| 01 Feb 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.38 | - |
| 31 Jan 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| 30 Jan 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | - |
| 29 Jan 2024 | 444.00 | 446.00 | 444.00 | 446.00 | 444.41 | 15 |
| 26 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| 25 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 434.45 | - |
| 24 Jan 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 430.46 | - |
| 23 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 428.47 | - |
| 22 Jan 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.48 | - |
| 19 Jan 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| 18 Jan 2024 | 434.00 | 434.00 | 408.00 | 422.00 | 420.50 | 42 |
| 17 Jan 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| 16 Jan 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 434.45 | - |
| 15 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 12 Jan 2024 | 438.00 | 438.00 | 420.00 | 420.00 | 418.51 | 10 |
| 11 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 434.45 | - |
| 10 Jan 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | 15 |
| 09 Jan 2024 | 436.00 | 438.00 | 436.00 | 438.00 | 436.44 | 4 |
| 08 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | 15 |
| 05 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| 04 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 436.44 | - |
| 03 Jan 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| 02 Jan 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.48 | 54 |
| 29 Dec 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.50 | - |
| 28 Dec 2023 | 418.00 | 420.00 | 418.00 | 420.00 | 418.51 | 10 |
| 27 Dec 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 22 Dec 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 21 Dec 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 416.51 | - |
| 20 Dec 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.49 | - |
| 19 Dec 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| 18 Dec 2023 | 432.00 | 432.00 | 430.00 | 430.00 | 428.47 | 6 |
| 15 Dec 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| 14 Dec 2023 | 446.00 | 446.00 | 436.00 | 436.00 | 434.45 | 12 |
| 13 Dec 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| 12 Dec 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 436.44 | - |
| 11 Dec 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 440.43 | - |
| 08 Dec 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| 07 Dec 2023 | 442.00 | 442.00 | 438.00 | 438.00 | 436.44 | 25 |
| 06 Dec 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | - |
| 05 Dec 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 440.43 | - |
| 05 Dec 2023 | 1.48 Dividend | |||||
| 04 Dec 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 436.96 | - |
| 01 Dec 2023 | 436.00 | 436.00 | 436.00 | 436.00 | 432.99 | - |
| 30 Nov 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| 29 Nov 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 427.03 | - |
| *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.