Canada markets open in 7 minutes

Elanco Animal Health Inc (5EA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
12.53+0.14 (+1.10%)
As of 08:05AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202412.5312.5312.5312.5312.5320
May 07, 202412.3912.3912.3912.3912.39-
May 06, 202412.5612.5612.5612.5612.56-
May 03, 202412.5612.5612.5612.5612.56-
May 02, 202412.3312.3312.3312.3312.33-
Apr 30, 202412.6112.6112.6112.6112.61-
Apr 29, 202412.4512.4512.4512.4512.45-
Apr 26, 202412.2412.2412.2412.2412.24-
Apr 25, 202412.4612.4612.4612.4612.46-
Apr 24, 202412.5312.5312.5312.5312.53-
Apr 23, 202412.1912.1912.1912.1912.19-
Apr 22, 202412.2712.2712.2712.2712.27-
Apr 19, 202412.6512.6512.6512.6512.65-
Apr 18, 202412.6512.6512.6512.6512.65-
Apr 17, 202412.9212.9212.9212.9212.92-
Apr 16, 202413.0613.0613.0613.0613.06-
Apr 15, 202413.5813.5813.5813.5813.58-
Apr 12, 202413.7913.7913.7913.7913.79-
Apr 11, 202413.7913.7913.7913.7913.79-
Apr 10, 202414.1414.1414.1414.1414.14-
Apr 09, 202414.3214.3214.3214.3214.32-
Apr 08, 202414.3214.3214.3214.3214.32-
Apr 05, 202414.3214.3214.3214.3214.32-
Apr 04, 202414.3214.3214.3214.3214.32-
Apr 03, 202414.5014.5014.5014.5014.50-
Apr 02, 202414.8614.8614.8614.8614.86-
Mar 28, 202414.8614.8614.8614.8614.86-
Mar 27, 202414.6614.6614.6614.6614.66-
Mar 26, 202414.6614.6614.6614.6614.66-
Mar 25, 202414.6614.6614.6614.6614.66-
Mar 22, 202414.9614.9614.9614.9614.96-
Mar 21, 202414.7414.7414.7414.7414.74-
Mar 20, 202414.4814.4814.4814.4814.48-
Mar 19, 202414.5014.5014.5014.5014.50-
Mar 18, 202414.5014.5014.5014.5014.50-
Mar 15, 202414.5014.5014.5014.5014.50-
Mar 14, 202414.5214.5214.5214.5214.52-
Mar 13, 202414.5214.5214.5214.5214.52-
Mar 12, 202414.7014.7014.7014.7014.70-
Mar 11, 202415.1015.1015.1015.1015.10-
Mar 08, 202414.8214.8214.8214.8214.82-
Mar 07, 202414.7614.7614.7614.7614.76-
Mar 06, 202414.7814.7814.7814.7814.78-
Mar 05, 202414.8214.8214.8214.8214.82-
Mar 04, 202414.7614.7614.7614.7614.76-
Mar 01, 202414.7614.7614.7614.7614.76-
Feb 29, 202414.7614.7614.7614.7614.76-
Feb 28, 202415.1215.1215.1215.1215.12-
Feb 27, 202415.0215.0215.0215.0215.02-
Feb 26, 202415.0415.0415.0415.0415.04-
Feb 23, 202415.0015.0015.0015.0015.00-
Feb 22, 202415.0015.0015.0015.0015.00-
Feb 21, 202415.0015.0015.0015.0015.00-
Feb 20, 202415.1015.1015.1015.1015.10-
Feb 19, 202415.1415.1415.1415.1415.14-
Feb 16, 202415.1615.1615.1615.1615.16-
Feb 15, 202414.9414.9414.9414.9414.94-
Feb 14, 202414.7214.7214.7214.7214.72-
Feb 13, 202414.9414.9414.9414.9414.94-
Feb 12, 202414.7414.7414.7414.7414.74-
Feb 09, 202414.7014.7014.7014.7014.70-
Feb 08, 202414.7014.7014.7014.7014.70-
Feb 07, 202414.8414.8414.8414.8414.84-
Feb 06, 202414.6614.6614.6614.6614.66-
Feb 05, 202413.6613.6613.6613.6613.66-
Feb 02, 202413.6613.6613.6613.6613.66-
Feb 01, 202413.7213.7213.7213.7213.72-
Jan 31, 202414.0214.0214.0214.0214.02-
Jan 30, 202414.0214.0214.0214.0214.02-
Jan 29, 202413.9213.9213.9213.9213.92-
Jan 26, 202413.6013.6013.6013.6013.60-
Jan 25, 202413.4813.4813.4813.4813.48-
Jan 24, 202413.5013.5013.5013.5013.50-
Jan 23, 202413.3813.3813.3813.3813.38-
Jan 22, 202413.4613.4613.4613.4613.46-
Jan 19, 202413.8613.8613.8613.8613.86-
Jan 18, 202413.6213.6213.6213.6213.62-
Jan 17, 202413.9413.9413.9413.9413.94-
Jan 16, 202414.1614.1614.1614.1614.16-
Jan 15, 202414.0414.0414.0414.0414.04-
Jan 12, 202414.0414.0414.0414.0414.04-
Jan 11, 202413.9413.9413.9413.9413.94-
Jan 10, 202414.1014.1014.1014.1014.10-
Jan 09, 202414.1014.1014.1014.1014.10-
Jan 08, 202414.0014.0014.0014.0014.00-
Jan 05, 202413.2613.2613.2613.2613.26-
Jan 04, 202413.2213.2213.2213.2213.22-
Jan 03, 202413.4013.4013.4013.4013.40-
Jan 02, 202413.4413.4413.4413.4413.44-
Dec 29, 202313.4413.4413.4413.4413.44-
Dec 28, 202313.3613.3613.3613.3613.36-
Dec 27, 202313.3613.3613.3613.3613.36-
Dec 22, 202313.1013.1013.1013.1013.10-
Dec 21, 202312.8812.8812.8812.8812.88-
Dec 20, 202312.9812.9812.9812.9812.98-
Dec 19, 202312.5612.5612.5612.5612.56-
Dec 18, 202312.6412.6412.6412.6412.64-
Dec 15, 202312.6412.6412.6412.6412.64-
Dec 14, 202312.5212.5212.5212.5212.52-
Dec 13, 202311.8211.8211.8211.8211.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...