Canada markets closed

Edwards Lifesciences Corp (EWL.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
86.83+2.41 (+2.85%)
At close: 08:08AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202486.8386.8386.8386.8386.8325
Jun 27, 202484.4284.4284.4284.4284.42-
Jun 26, 202484.6884.6884.6884.6884.68-
Jun 25, 202483.6583.6583.6583.6583.65-
Jun 24, 202484.5184.5184.5184.5184.51-
Jun 21, 202482.4982.4982.4982.4982.49-
Jun 20, 202482.0482.0482.0482.0482.04-
Jun 19, 202481.9681.9681.9681.9681.96-
Jun 18, 202480.7280.7280.7280.7280.72-
Jun 17, 202481.1781.1781.1781.1781.17-
Jun 14, 202481.1981.1981.1981.1981.19-
Jun 13, 202480.7580.7580.7580.7580.75-
Jun 12, 202480.6780.6780.6780.6780.67-
Jun 11, 202479.5179.5179.5179.5179.51-
Jun 10, 202481.4781.4781.4781.4781.47-
Jun 07, 202480.2080.2080.2080.2080.20-
Jun 06, 202479.5779.5779.5779.5779.57-
Jun 05, 202480.1780.1780.1780.1780.17-
Jun 04, 202480.4180.4180.4180.4180.41-
Jun 03, 202479.5879.5879.5879.5879.58-
May 31, 202480.8180.8180.8180.8180.81-
May 30, 202479.5579.5579.5579.5579.55-
May 29, 202479.5279.5279.5279.5279.52-
May 28, 202480.5580.5580.5580.5580.55-
May 27, 202480.6880.6880.6880.6880.68-
May 24, 202480.5280.5280.5280.5280.52-
May 23, 202483.0083.0083.0083.0083.00-
May 22, 202482.7982.7982.7982.7982.79-
May 21, 202482.1482.1482.1482.1482.14-
May 20, 202481.5581.5581.5581.5581.55-
May 17, 202482.5782.5782.5782.5782.57-
May 16, 202482.4682.4682.4682.4682.46-
May 15, 202479.5279.5279.5279.5279.52-
May 14, 202478.1578.1578.1578.1578.15-
May 13, 202480.1780.1780.1780.1780.17-
May 10, 202481.0181.0181.0181.0181.01-
May 09, 202478.7578.7578.7578.7578.75-
May 08, 202479.5479.5479.5479.5479.54-
May 07, 202478.2478.2478.2478.2478.24-
May 06, 202478.9278.9278.9278.9278.92-
May 03, 202479.3179.3179.3179.3179.31-
May 02, 202478.2278.2278.2278.2278.22-
Apr 30, 202479.8879.8879.8879.8879.88-
Apr 29, 202480.3980.3980.3980.3980.39-
Apr 26, 202481.8381.8381.8381.8381.83-
Apr 25, 202482.1782.1782.1782.1782.17-
Apr 24, 202481.6981.6981.6981.6981.69-
Apr 23, 202481.2481.2481.2481.2481.24-
Apr 22, 202480.4080.4080.4080.4080.4025
Apr 19, 202480.3680.3680.3680.3680.36-
Apr 18, 202481.4781.4781.4781.4781.47-
Apr 17, 202484.3784.3784.3784.3784.37-
Apr 16, 202483.4483.4483.4483.4483.44-
Apr 15, 202484.5984.5984.5984.5984.59-
Apr 12, 202485.0285.0285.0285.0285.02-
Apr 11, 202484.7884.7884.7884.7884.78-
Apr 10, 202485.3385.3385.3385.3385.33-
Apr 09, 202484.6084.6084.6084.6084.60-
Apr 08, 202485.0785.0785.0785.0785.07-
Apr 05, 202483.9483.9483.9483.9483.94-
Apr 04, 202485.4785.4785.4785.4785.47-
Apr 03, 202486.9186.9186.9186.9186.91-
Apr 02, 202487.3487.3487.3487.3487.34-
Mar 28, 202487.1288.0687.1288.0688.0610
Mar 27, 202486.1886.1886.1886.1886.18-
Mar 26, 202485.6685.6685.6685.6685.66-
Mar 25, 202486.5686.5686.5686.5686.56-
Mar 22, 202487.0887.0887.0887.0887.08-
Mar 21, 202485.0685.0685.0685.0685.06-
Mar 20, 202486.5086.5086.5086.5086.50-
Mar 19, 202485.2485.2485.2485.2485.24-
Mar 18, 202483.9283.9283.9283.9283.92-
Mar 15, 202485.5885.5885.5885.5885.58-
Mar 14, 202484.8084.8084.8084.8084.80-
Mar 13, 202482.9682.9682.9682.9682.96-
Mar 12, 202482.9082.9082.9082.9082.90-
Mar 11, 202483.7283.7283.7283.7283.72-
Mar 08, 202485.5485.5485.5485.5485.54-
Mar 07, 202480.5280.5280.5280.5280.52-
Mar 06, 202478.9078.9078.9078.9078.90-
Mar 05, 202479.6079.6079.6079.6079.60-
Mar 04, 202477.8477.8477.8477.8477.84-
Mar 01, 202478.2678.2678.2678.2678.26-
Feb 29, 202478.9478.9478.9478.9478.94-
Feb 28, 202479.4679.4679.4679.4679.46-
Feb 27, 202478.9678.9678.9678.9678.96-
Feb 26, 202480.5880.5880.5880.5880.58-
Feb 23, 202480.6280.8480.6280.8480.8450
Feb 22, 202479.7079.7079.7079.7079.70-
Feb 21, 202479.9479.9479.9479.9479.94-
Feb 20, 202479.3279.3279.3279.3279.32-
Feb 19, 202479.5279.5279.5279.5279.52-
Feb 16, 202479.4679.4679.4679.4679.46-
Feb 15, 202479.9479.9479.9479.9479.94-
Feb 14, 202480.1480.1480.1480.1480.14-
Feb 13, 202480.4480.4480.4480.4480.44-
Feb 12, 202478.5078.5078.5078.5078.50-
Feb 09, 202479.1879.1879.1879.1879.18-
Feb 08, 202479.9479.9479.9479.9479.94-
Feb 07, 202480.5880.5880.5880.5880.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...