Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,286.58 -1.17 (-0.04%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,733.24 +448.70 (+2.60%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,443.77 +104.46 (+0.16%) CMC Crypto 200
1,391.58 -4.95 (-0.35%)
Elevance Health Inc (A58.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 496.10 | 500.60 | 493.80 | 502.80 | 502.80 | - |
| 25 Apr 2024 | 496.10 | 500.60 | 493.80 | 500.60 | 500.60 | - |
| 24 Apr 2024 | 497.50 | 497.60 | 491.10 | 496.80 | 496.80 | - |
| 23 Apr 2024 | 498.40 | 501.20 | 498.20 | 499.50 | 499.50 | - |
| 22 Apr 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| 19 Apr 2024 | 489.50 | 498.90 | 489.50 | 498.90 | 498.90 | - |
| 18 Apr 2024 | 476.50 | 499.50 | 470.40 | 492.50 | 492.50 | 10 |
| 17 Apr 2024 | 476.50 | 480.90 | 476.30 | 477.50 | 477.50 | - |
| 16 Apr 2024 | 469.70 | 481.50 | 469.70 | 477.80 | 477.80 | 6 |
| 15 Apr 2024 | 467.30 | 470.50 | 467.30 | 469.50 | 469.50 | - |
| 12 Apr 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | - |
| 11 Apr 2024 | 471.40 | 471.40 | 466.60 | 466.60 | 466.60 | - |
| 10 Apr 2024 | 472.90 | 472.90 | 472.10 | 472.10 | 472.10 | - |
| 09 Apr 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 468.60 | - |
| 08 Apr 2024 | 466.70 | 467.20 | 466.70 | 467.20 | 467.20 | - |
| 05 Apr 2024 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | - |
| 04 Apr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 03 Apr 2024 | 459.30 | 462.60 | 459.30 | 462.60 | 462.60 | - |
| 02 Apr 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | - |
| 28 Mar 2024 | 480.00 | 482.00 | 480.00 | 480.00 | 480.00 | 8 |
| 27 Mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 26 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 25 Mar 2024 | 472.00 | 474.00 | 472.00 | 472.00 | 472.00 | - |
| 22 Mar 2024 | 474.00 | 476.00 | 474.00 | 476.00 | 476.00 | - |
| 21 Mar 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | - |
| 20 Mar 2024 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | - |
| 19 Mar 2024 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | - |
| 18 Mar 2024 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | - |
| 15 Mar 2024 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | 1 |
| 14 Mar 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 13 Mar 2024 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | - |
| 12 Mar 2024 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | - |
| 11 Mar 2024 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | - |
| 08 Mar 2024 | 456.00 | 464.00 | 456.00 | 462.00 | 462.00 | - |
| 07 Mar 2024 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | - |
| 07 Mar 2024 | 1.63 Dividend | |||||
| 06 Mar 2024 | 458.00 | 462.00 | 456.00 | 460.00 | 458.37 | - |
| 05 Mar 2024 | 462.00 | 464.00 | 454.00 | 454.00 | 452.39 | 40 |
| 04 Mar 2024 | 458.00 | 470.00 | 458.00 | 464.00 | 462.36 | - |
| 01 Mar 2024 | 464.00 | 464.00 | 458.00 | 458.00 | 456.38 | - |
| 29 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.36 | - |
| 28 Feb 2024 | 468.00 | 468.00 | 464.00 | 464.00 | 462.36 | - |
| 27 Feb 2024 | 466.00 | 468.00 | 466.00 | 468.00 | 466.34 | - |
| 26 Feb 2024 | 472.00 | 472.00 | 470.00 | 470.00 | 468.33 | - |
| 23 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.33 | - |
| 22 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.33 | - |
| 21 Feb 2024 | 470.00 | 470.00 | 468.00 | 468.00 | 466.34 | - |
| 20 Feb 2024 | 474.00 | 474.00 | 470.00 | 470.00 | 468.33 | - |
| 19 Feb 2024 | 474.00 | 476.00 | 474.00 | 476.00 | 474.31 | - |
| 16 Feb 2024 | 470.00 | 474.00 | 470.00 | 474.00 | 472.32 | - |
| 15 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.33 | - |
| 14 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.33 | - |
| 13 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.34 | - |
| 12 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.34 | - |
| 09 Feb 2024 | 464.00 | 466.00 | 464.00 | 466.00 | 464.35 | - |
| 08 Feb 2024 | 460.00 | 466.00 | 460.00 | 464.00 | 462.36 | - |
| 07 Feb 2024 | 458.00 | 460.00 | 456.00 | 460.00 | 458.37 | - |
| 06 Feb 2024 | 454.00 | 454.00 | 452.00 | 452.00 | 450.40 | - |
| 05 Feb 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.38 | - |
| 02 Feb 2024 | 454.00 | 458.00 | 450.00 | 458.00 | 456.38 | - |
| 01 Feb 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.38 | - |
| 31 Jan 2024 | 450.00 | 458.00 | 450.00 | 458.00 | 456.38 | 5 |
| 30 Jan 2024 | 448.00 | 448.00 | 446.00 | 446.00 | 444.42 | - |
| 29 Jan 2024 | 444.00 | 446.00 | 444.00 | 446.00 | 444.42 | - |
| 26 Jan 2024 | 440.00 | 444.00 | 440.00 | 444.00 | 442.43 | - |
| 25 Jan 2024 | 436.00 | 436.00 | 434.00 | 434.00 | 432.46 | - |
| 24 Jan 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 434.46 | - |
| 23 Jan 2024 | 432.00 | 440.00 | 432.00 | 436.00 | 434.46 | - |
| 22 Jan 2024 | 426.00 | 434.00 | 426.00 | 434.00 | 432.46 | - |
| 19 Jan 2024 | 430.00 | 432.00 | 428.00 | 428.00 | 426.48 | - |
| 18 Jan 2024 | 436.00 | 436.00 | 424.00 | 430.00 | 428.48 | - |
| 17 Jan 2024 | 432.00 | 440.00 | 432.00 | 438.00 | 436.45 | - |
| 16 Jan 2024 | 432.00 | 434.00 | 432.00 | 434.00 | 432.46 | - |
| 15 Jan 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 430.47 | - |
| 12 Jan 2024 | 438.00 | 440.00 | 428.00 | 428.00 | 426.48 | - |
| 11 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 436.45 | - |
| 10 Jan 2024 | 440.00 | 440.00 | 438.00 | 438.00 | 436.45 | - |
| 09 Jan 2024 | 436.00 | 438.00 | 436.00 | 438.00 | 436.45 | - |
| 08 Jan 2024 | 432.00 | 440.00 | 432.00 | 436.00 | 434.46 | - |
| 05 Jan 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 440.43 | - |
| 04 Jan 2024 | 440.00 | 442.00 | 440.00 | 442.00 | 440.43 | - |
| 03 Jan 2024 | 436.00 | 442.00 | 436.00 | 440.00 | 438.44 | - |
| 02 Jan 2024 | 426.00 | 436.00 | 426.00 | 436.00 | 434.46 | - |
| 29 Dec 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.50 | - |
| 28 Dec 2023 | 418.00 | 418.00 | 414.00 | 414.00 | 412.53 | - |
| 27 Dec 2023 | 422.00 | 422.00 | 416.00 | 418.00 | 416.52 | - |
| 22 Dec 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 21 Dec 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| 20 Dec 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.50 | - |
| 19 Dec 2023 | 428.00 | 428.00 | 420.00 | 420.00 | 418.51 | 7 |
| 18 Dec 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | 3 |
| 15 Dec 2023 | 436.00 | 436.00 | 428.00 | 428.00 | 426.48 | - |
| 14 Dec 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 446.41 | - |
| 13 Dec 2023 | 448.00 | 448.00 | 444.00 | 444.00 | 442.43 | 230 |
| 12 Dec 2023 | 442.00 | 450.00 | 442.00 | 448.00 | 446.41 | - |
| 11 Dec 2023 | 444.00 | 444.00 | 436.00 | 438.00 | 436.45 | - |
| 08 Dec 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 440.43 | - |
| 07 Dec 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 440.43 | - |
| 06 Dec 2023 | 446.00 | 450.00 | 444.00 | 444.00 | 442.43 | 25 |
| 05 Dec 2023 | 440.00 | 442.00 | 440.00 | 442.00 | 440.43 | 25 |
| *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.