Edwards Lifesciences Corp (EWL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 25 |
| 27 Jun 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| 26 Jun 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| 25 Jun 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| 24 Jun 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 21 Jun 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| 20 Jun 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 19 Jun 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| 18 Jun 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| 17 Jun 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 14 Jun 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| 13 Jun 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 12 Jun 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 11 Jun 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 10 Jun 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 07 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 06 Jun 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 05 Jun 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 04 Jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 03 Jun 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 31 May 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 30 May 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 29 May 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 28 May 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 27 May 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 24 May 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 23 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 22 May 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
| 21 May 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 20 May 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| 17 May 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 16 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 15 May 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 14 May 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 13 May 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 10 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 09 May 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 08 May 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 07 May 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 06 May 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 03 May 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| 02 May 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 30 Apr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 29 Apr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 26 Apr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| 25 Apr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 24 Apr 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| 23 Apr 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| 22 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 25 |
| 19 Apr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 18 Apr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 17 Apr 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
| 16 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| 15 Apr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| 12 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 11 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| 10 Apr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 09 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 08 Apr 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 05 Apr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 04 Apr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 03 Apr 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| 02 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 28 Mar 2024 | 87.12 | 88.06 | 87.12 | 88.06 | 88.06 | 10 |
| 27 Mar 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 26 Mar 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 25 Mar 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| 22 Mar 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
| 21 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| 20 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 Mar 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 18 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| 15 Mar 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| 14 Mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 13 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| 12 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 11 Mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| 08 Mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 07 Mar 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 06 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 05 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 04 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 01 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 29 Feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 28 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 27 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 26 Feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| 23 Feb 2024 | 80.62 | 80.84 | 80.62 | 80.84 | 80.84 | 50 |
| 22 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 21 Feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 20 Feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 19 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 16 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 15 Feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 14 Feb 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 13 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 12 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 09 Feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 08 Feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 07 Feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| *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.