Elevance Health, Inc. (A58.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | 25 |
| 28 Jun 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
| 27 Jun 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| 26 Jun 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
| 25 Jun 2024 | 503.20 | 503.20 | 502.80 | 502.80 | 502.80 | 25 |
| 24 Jun 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 21 Jun 2024 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | - |
| 20 Jun 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| 19 Jun 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 18 Jun 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | - |
| 17 Jun 2024 | 498.80 | 498.80 | 498.80 | 498.80 | 498.80 | - |
| 14 Jun 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | - |
| 13 Jun 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | - |
| 12 Jun 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | - |
| 11 Jun 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | - |
| 10 Jun 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 10 Jun 2024 | 1.63 Dividend | |||||
| 07 Jun 2024 | 495.80 | 501.60 | 495.80 | 501.60 | 499.97 | 45 |
| 06 Jun 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 493.39 | - |
| 05 Jun 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 494.29 | - |
| 04 Jun 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 494.89 | - |
| 03 Jun 2024 | 495.50 | 495.50 | 495.50 | 495.50 | 493.89 | - |
| 31 May 2024 | 467.10 | 467.10 | 467.10 | 467.10 | 465.58 | - |
| 30 May 2024 | 463.90 | 467.50 | 463.90 | 467.50 | 465.98 | 3 |
| 29 May 2024 | 476.30 | 476.30 | 464.00 | 464.00 | 462.49 | 17 |
| 28 May 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 476.95 | - |
| 27 May 2024 | 479.30 | 479.30 | 479.30 | 479.30 | 477.74 | - |
| 24 May 2024 | 502.00 | 502.00 | 488.00 | 488.00 | 486.41 | 45 |
| 23 May 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 504.56 | - |
| 22 May 2024 | 501.40 | 505.60 | 501.40 | 505.60 | 503.96 | 40 |
| 21 May 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 495.98 | - |
| 20 May 2024 | 502.40 | 502.40 | 501.60 | 501.60 | 499.97 | - |
| 17 May 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 497.88 | - |
| 16 May 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 493.69 | - |
| 15 May 2024 | 492.70 | 492.70 | 492.70 | 492.70 | 491.10 | - |
| 14 May 2024 | 498.30 | 498.30 | 498.30 | 498.30 | 496.68 | - |
| 13 May 2024 | 499.40 | 501.00 | 499.40 | 501.00 | 499.37 | 10 |
| 10 May 2024 | 498.60 | 498.60 | 498.60 | 498.60 | 496.98 | - |
| 09 May 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 493.19 | - |
| 08 May 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 496.18 | - |
| 07 May 2024 | 491.30 | 493.50 | 491.30 | 493.50 | 491.90 | 2 |
| 06 May 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 487.01 | - |
| 03 May 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 487.41 | - |
| 02 May 2024 | 489.70 | 489.70 | 489.50 | 489.50 | 487.91 | 3 |
| 30 Apr 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 495.78 | - |
| 29 Apr 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 498.77 | - |
| 26 Apr 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 502.16 | - |
| 25 Apr 2024 | 494.70 | 494.70 | 494.70 | 494.70 | 493.09 | - |
| 24 Apr 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 495.98 | - |
| 23 Apr 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 496.78 | - |
| 22 Apr 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 496.88 | - |
| 19 Apr 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.40 | - |
| 18 Apr 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 474.55 | - |
| 17 Apr 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 473.95 | - |
| 16 Apr 2024 | 469.70 | 476.90 | 469.70 | 476.90 | 475.35 | 15 |
| 15 Apr 2024 | 466.50 | 466.50 | 453.80 | 453.80 | 452.33 | 15 |
| 12 Apr 2024 | 468.90 | 468.90 | 468.90 | 468.90 | 467.38 | - |
| 11 Apr 2024 | 471.40 | 471.40 | 471.40 | 471.40 | 469.87 | - |
| 10 Apr 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 471.36 | - |
| 09 Apr 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 467.08 | - |
| 08 Apr 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 465.38 | - |
| 05 Apr 2024 | 459.70 | 462.70 | 459.70 | 462.70 | 461.20 | - |
| 04 Apr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.49 | - |
| 03 Apr 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 460.10 | - |
| 02 Apr 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 455.12 | - |
| 28 Mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 476.45 | - |
| 27 Mar 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 474.45 | - |
| 26 Mar 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.48 | - |
| 25 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.47 | - |
| 22 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.46 | - |
| 21 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.47 | - |
| 20 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.47 | - |
| 19 Mar 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.48 | - |
| 18 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.47 | - |
| 15 Mar 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.49 | 15 |
| 14 Mar 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.49 | - |
| 13 Mar 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 466.48 | 26 |
| 12 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.50 | - |
| 11 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.51 | - |
| 08 Mar 2024 | 456.00 | 468.00 | 456.00 | 468.00 | 466.48 | 18 |
| 07 Mar 2024 | 460.00 | 462.00 | 458.00 | 462.00 | 460.50 | 20 |
| 07 Mar 2024 | 1.63 Dividend | |||||
| 06 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 454.89 | - |
| 05 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 458.86 | - |
| 04 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 454.89 | - |
| 01 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 458.86 | - |
| 29 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 460.85 | - |
| 28 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 462.83 | - |
| 27 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.82 | - |
| 26 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 23 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 22 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.82 | - |
| 21 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.82 | - |
| 20 Feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 470.78 | - |
| 19 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 16 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 15 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 466.81 | - |
| 14 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 13 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 462.83 | - |
| 12 Feb 2024 | 466.00 | 468.00 | 466.00 | 468.00 | 464.82 | 15 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.