Edwards Lifesciences Corporation (4EW.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
At close: 04:37PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| Jun 27, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| Jun 26, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| Jun 25, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| Jun 24, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Jun 21, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| Jun 20, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| Jun 19, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| Jun 18, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| Jun 17, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| Jun 14, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| Jun 13, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| Jun 12, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| Jun 11, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| Jun 10, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| Jun 07, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| Jun 06, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Jun 05, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| Jun 04, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| Jun 03, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| May 31, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| May 30, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| May 29, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| May 28, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| May 27, 2024 | 79.87 | 79.87 | 79.87 | 81.03 | 81.03 | 15 |
| May 24, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| May 23, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| May 22, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| May 21, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| May 20, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
| May 17, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| May 16, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| May 15, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
| May 14, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| May 13, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| May 10, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| May 09, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| May 08, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| May 07, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| May 06, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| May 03, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| May 02, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Apr 30, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| Apr 29, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| Apr 26, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| Apr 25, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Apr 24, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| Apr 23, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| Apr 22, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Apr 19, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| Apr 18, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| Apr 17, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| Apr 16, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
| Apr 15, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| Apr 12, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| Apr 11, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| Apr 10, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| Apr 09, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| Apr 08, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| Apr 05, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
| Apr 04, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| Apr 03, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| Apr 02, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
| Mar 28, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| Mar 27, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| Mar 26, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| Mar 25, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Mar 22, 2024 | 87.38 | 87.38 | 87.38 | 86.44 | 86.44 | 24 |
| Mar 21, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| Mar 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 19, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Mar 18, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| Mar 15, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| Mar 14, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| Mar 13, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| Mar 12, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| Mar 11, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| Mar 08, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| Mar 07, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| Mar 06, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| Mar 05, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| Mar 04, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| Mar 01, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Feb 29, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| Feb 28, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Feb 27, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| Feb 26, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Feb 23, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Feb 22, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| Feb 21, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| Feb 20, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| Feb 19, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Feb 16, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Feb 15, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| Feb 14, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| Feb 13, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Feb 12, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| Feb 09, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Feb 08, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| Feb 07, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.