Elevance Health, Inc. (A58.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | 40 |
| May 22, 2024 | 501.40 | 505.60 | 501.40 | 505.60 | 505.60 | 40 |
| May 21, 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | - |
| May 20, 2024 | 502.40 | 502.40 | 501.60 | 501.60 | 501.60 | - |
| May 17, 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
| May 16, 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
| May 15, 2024 | 492.70 | 492.70 | 492.70 | 492.70 | 492.70 | - |
| May 14, 2024 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | - |
| May 13, 2024 | 499.40 | 501.00 | 499.40 | 501.00 | 501.00 | 10 |
| May 10, 2024 | 498.60 | 498.60 | 498.60 | 498.60 | 498.60 | - |
| May 09, 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | - |
| May 08, 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| May 07, 2024 | 491.30 | 493.50 | 491.30 | 493.50 | 493.50 | 2 |
| May 06, 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | - |
| May 03, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| May 02, 2024 | 489.70 | 489.70 | 489.50 | 489.50 | 489.50 | 3 |
| Apr 30, 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - |
| Apr 29, 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
| Apr 26, 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | - |
| Apr 25, 2024 | 494.70 | 494.70 | 494.70 | 494.70 | 494.70 | - |
| Apr 24, 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | - |
| Apr 23, 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
| Apr 22, 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| Apr 19, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| Apr 18, 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
| Apr 17, 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
| Apr 16, 2024 | 469.70 | 476.90 | 469.70 | 476.90 | 476.90 | 15 |
| Apr 15, 2024 | 466.50 | 466.50 | 453.80 | 453.80 | 453.80 | 15 |
| Apr 12, 2024 | 468.90 | 468.90 | 468.90 | 468.90 | 468.90 | - |
| Apr 11, 2024 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | - |
| Apr 10, 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 472.90 | - |
| Apr 09, 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 468.60 | - |
| Apr 08, 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| Apr 05, 2024 | 459.70 | 462.70 | 459.70 | 462.70 | 462.70 | - |
| Apr 04, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Apr 03, 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | - |
| Apr 02, 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 456.60 | - |
| Mar 28, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Mar 27, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| Mar 26, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Mar 25, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Mar 22, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| Mar 21, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Mar 20, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Mar 19, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Mar 18, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Mar 15, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 15 |
| Mar 14, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Mar 13, 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | 26 |
| Mar 12, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Mar 11, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Mar 08, 2024 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | 18 |
| Mar 07, 2024 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 20 |
| Mar 07, 2024 | 1.63 Dividend | |||||
| Mar 06, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.37 | - |
| Mar 05, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.36 | - |
| Mar 04, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.37 | - |
| Mar 01, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.36 | - |
| Feb 29, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.35 | - |
| Feb 28, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.34 | - |
| Feb 27, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| Feb 26, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 23, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 22, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| Feb 21, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| Feb 20, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.31 | - |
| Feb 19, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 16, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 15, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.33 | - |
| Feb 14, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 13, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.34 | - |
| Feb 12, 2024 | 466.00 | 468.00 | 466.00 | 468.00 | 466.33 | 15 |
| Feb 09, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.35 | - |
| Feb 08, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.36 | - |
| Feb 07, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.38 | - |
| Feb 06, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| Feb 05, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.38 | - |
| Feb 02, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.38 | - |
| Feb 01, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.38 | - |
| Jan 31, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| Jan 30, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | - |
| Jan 29, 2024 | 444.00 | 446.00 | 444.00 | 446.00 | 444.41 | 15 |
| Jan 26, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| Jan 25, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 434.45 | - |
| Jan 24, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 430.46 | - |
| Jan 23, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 428.47 | - |
| Jan 22, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.48 | - |
| Jan 19, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| Jan 18, 2024 | 434.00 | 434.00 | 408.00 | 422.00 | 420.50 | 42 |
| Jan 17, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| Jan 16, 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 434.45 | - |
| Jan 15, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| Jan 12, 2024 | 438.00 | 438.00 | 420.00 | 420.00 | 418.51 | 10 |
| Jan 11, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 434.45 | - |
| Jan 10, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | 15 |
| Jan 09, 2024 | 436.00 | 438.00 | 436.00 | 438.00 | 436.44 | 4 |
| Jan 08, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | 15 |
| Jan 05, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| Jan 04, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 436.44 | - |
| Jan 03, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| *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.