Canada markets close in 5 hours 19 minutes

Edwards Lifesciences Corp (EWL.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
81.71+0.04 (+0.05%)
As of 08:00AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202481.7181.7181.7181.7181.71-
Apr 23, 202481.2481.8281.2481.6781.67-
Apr 22, 202480.4180.4180.4180.4180.41-
Apr 19, 202480.3680.4880.2080.4880.48-
Apr 18, 202481.4781.5680.8180.9780.97170
Apr 17, 202484.4384.7281.4581.7081.7096
Apr 16, 202483.5684.8983.5584.8984.8914
Apr 15, 202484.5984.8484.0184.0184.01-
Apr 12, 202485.0085.0084.7184.7184.7150
Apr 11, 202484.7285.5484.7285.3585.3557
Apr 10, 202485.3385.3384.7284.7284.72-
Apr 09, 202484.6084.6084.6084.6084.60-
Apr 08, 202485.0785.1585.0785.1585.15-
Apr 05, 202483.9283.9283.9283.9283.92-
Apr 04, 202485.4785.4785.4785.4785.47-
Apr 03, 202486.9387.0986.9387.0987.0940
Apr 02, 202487.3487.3487.3487.3487.34-
Mar 28, 202487.0888.3887.0888.3888.3834
Mar 27, 202486.2086.2086.2086.2086.20-
Mar 26, 202485.8285.8285.8285.8285.82-
Mar 25, 202486.6686.6686.6686.6686.66-
Mar 22, 202487.1087.4486.3286.7686.76-
Mar 21, 202485.0485.0485.0485.0485.04-
Mar 20, 202486.4886.4885.0085.0085.0050
Mar 19, 202485.2486.6885.2486.6886.6824
Mar 18, 202484.0285.3684.0285.3685.36-
Mar 15, 202485.5485.5885.2885.3285.32-
Mar 14, 202484.8084.8084.8084.8084.80-
Mar 13, 202482.9484.5682.7884.5684.5640
Mar 12, 202482.9083.3282.9083.1083.10-
Mar 11, 202483.7283.7283.5083.7283.72-
Mar 08, 202485.5285.5284.1484.7284.7214
Mar 07, 202480.5285.1280.5285.1285.12620
Mar 06, 202478.9280.5478.9080.5480.54-
Mar 05, 202479.6079.9278.9679.1679.16-
Mar 04, 202477.8480.0077.8480.0080.00-
Mar 01, 202478.2678.2677.4677.4677.46-
Feb 29, 202478.9678.9678.2478.2478.2474
Feb 28, 202479.4480.0479.3880.0480.0410
Feb 27, 202478.9679.0278.9679.0279.02-
Feb 26, 202480.5680.6280.2280.2280.22270
Feb 23, 202480.6281.9080.6281.9081.90100
Feb 22, 202479.7680.7279.4880.7280.72150
Feb 21, 202479.9479.9479.4879.6879.68-
Feb 20, 202479.3280.2479.0680.2480.24-
Feb 19, 202479.5279.6279.5279.6279.62-
Feb 16, 202479.4679.4679.4679.4679.46-
Feb 15, 202479.9479.9479.5479.5479.5430
Feb 14, 202480.1480.1480.1480.1480.14-
Feb 13, 202480.4480.4480.4480.4480.44-
Feb 12, 202478.5279.1878.5279.1879.1838
Feb 09, 202479.1879.1878.8278.8278.82-
Feb 08, 202480.0280.3879.4879.4879.4829
Feb 07, 202480.5880.5879.9880.5680.56-
Feb 06, 202479.6479.6679.6279.6279.62200
Feb 05, 202478.9680.2478.9680.2480.24259
Feb 02, 202472.5075.0272.5075.0275.02230
Feb 01, 202472.3673.0272.3672.9472.94-
Jan 31, 202468.0268.6268.0268.6268.62-
Jan 30, 202468.5268.5268.1868.2068.2060
Jan 29, 202467.7867.7867.2267.3267.323
Jan 26, 202467.3467.9067.3467.3867.3811
Jan 25, 202466.4866.4866.4866.4866.48-
Jan 24, 202468.6068.6066.7266.8666.8650
Jan 23, 202468.5268.6068.4468.6068.6045
Jan 22, 202468.1270.0068.1268.7468.74142
Jan 19, 202468.0468.6068.0468.2468.2416
Jan 18, 202467.3868.1267.3868.0868.0810
Jan 17, 202467.5268.1866.9867.3267.321
Jan 16, 202467.2267.3667.2267.3667.36-
Jan 15, 202467.5267.8867.5267.8867.8810
Jan 12, 202468.1268.9467.8467.8467.8430
Jan 11, 202469.1069.1069.1069.1069.10-
Jan 10, 202468.9869.5668.9869.5669.56-
Jan 09, 202468.6469.2268.6469.2269.2210
Jan 08, 202466.0268.7266.0268.7268.72-
Jan 05, 202466.9066.9066.9066.9066.90-
Jan 04, 202466.8267.1866.0067.1867.18200
Jan 03, 202468.5668.7867.0067.0067.00473
Jan 02, 202469.1869.4469.1869.4469.4410
Dec 29, 202369.0069.2869.0069.2869.28-
Dec 28, 202368.2669.4468.2669.4469.441,032
Dec 27, 202368.7668.7668.3268.3268.32-
Dec 22, 202367.6268.7067.6268.7068.70-
Dec 21, 202367.5867.5867.5867.5867.58-
Dec 20, 202368.4269.1468.2268.2268.22145
Dec 19, 202368.1869.2868.1869.2869.2843
Dec 18, 202371.1871.1868.5468.5468.54240
Dec 15, 202370.9471.2470.5270.5270.521,850
Dec 14, 202368.8470.7068.8470.7070.70-
Dec 13, 202366.8667.7666.8667.7667.76-
Dec 12, 202364.9666.7864.9666.7866.78-
Dec 11, 202363.7665.0463.6065.0465.04144
Dec 08, 202363.0064.7063.0064.3064.3040
Dec 07, 202364.2064.8464.2064.3664.3625
Dec 06, 202363.5863.7863.5863.7863.78-
Dec 05, 202363.3863.3863.3863.3863.38-
Dec 04, 202362.7264.0262.4264.0264.02100
Dec 01, 202361.8462.5061.8462.5062.50200
Nov 30, 202361.3661.9261.3661.9261.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...