UK markets open in 4 hours 27 minutes
NIKKEI 225
39,675.75 +502.60 (+1.28%) HANG SENG
18,074.73 +1.83 (+0.01%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,331.70 +0.90 (+0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,028.38 +1,386.57 (+2.91%)
Elevance Health, Inc. (ELV.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 505.40 | 505.40 | 499.80 | 499.80 | 499.80 | - |
| 24 Jun 2024 | 502.20 | 503.20 | 502.20 | 503.20 | 503.20 | - |
| 21 Jun 2024 | 500.00 | 500.00 | 495.90 | 495.90 | 495.90 | - |
| 20 Jun 2024 | 491.10 | 496.30 | 491.10 | 496.30 | 496.30 | - |
| 19 Jun 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
| 18 Jun 2024 | 497.20 | 497.60 | 497.20 | 497.60 | 497.60 | - |
| 17 Jun 2024 | 499.80 | 499.80 | 496.50 | 496.50 | 496.50 | - |
| 14 Jun 2024 | 501.60 | 501.60 | 499.30 | 499.30 | 499.30 | - |
| 13 Jun 2024 | 491.70 | 491.70 | 488.50 | 488.50 | 488.50 | - |
| 12 Jun 2024 | 500.40 | 500.40 | 485.50 | 485.50 | 485.50 | - |
| 11 Jun 2024 | 497.60 | 498.90 | 497.60 | 498.90 | 498.90 | - |
| 10 Jun 2024 | 499.30 | 499.30 | 496.30 | 496.30 | 496.30 | - |
| 10 Jun 2024 | 1.63 Dividend | |||||
| 07 Jun 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 496.27 | - |
| 06 Jun 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 496.27 | - |
| 05 Jun 2024 | 497.80 | 497.80 | 494.80 | 494.80 | 493.18 | - |
| 04 Jun 2024 | 497.20 | 497.20 | 494.70 | 494.70 | 493.08 | - |
| 03 Jun 2024 | 497.30 | 498.10 | 497.30 | 498.10 | 496.47 | - |
| 31 May 2024 | 469.30 | 489.10 | 469.30 | 489.10 | 487.50 | - |
| 30 May 2024 | 464.50 | 470.70 | 464.50 | 470.70 | 469.16 | - |
| 29 May 2024 | 476.60 | 476.60 | 467.20 | 467.20 | 465.67 | - |
| 28 May 2024 | 480.50 | 480.50 | 476.10 | 476.10 | 474.54 | - |
| 27 May 2024 | 480.20 | 480.30 | 480.20 | 480.30 | 478.73 | - |
| 24 May 2024 | 502.80 | 502.80 | 496.00 | 496.00 | 494.38 | - |
| 23 May 2024 | 506.80 | 506.80 | 503.80 | 503.80 | 502.15 | - |
| 22 May 2024 | 503.20 | 505.80 | 503.20 | 505.80 | 504.14 | - |
| 21 May 2024 | 497.90 | 501.20 | 497.90 | 501.20 | 499.56 | - |
| 20 May 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 501.95 | - |
| 17 May 2024 | 501.40 | 501.40 | 500.60 | 500.60 | 498.96 | - |
| 16 May 2024 | 496.90 | 501.60 | 496.90 | 501.60 | 499.96 | - |
| 15 May 2024 | 493.90 | 493.90 | 493.90 | 493.90 | 492.28 | - |
| 14 May 2024 | 499.80 | 499.80 | 494.50 | 494.50 | 492.88 | - |
| 13 May 2024 | 501.20 | 501.20 | 498.20 | 498.20 | 496.57 | - |
| 10 May 2024 | 500.20 | 502.60 | 500.20 | 502.60 | 500.95 | - |
| 09 May 2024 | 496.80 | 498.40 | 496.80 | 498.40 | 496.77 | - |
| 08 May 2024 | 499.50 | 499.50 | 496.70 | 496.70 | 495.07 | - |
| 07 May 2024 | 492.80 | 497.70 | 492.80 | 497.70 | 496.07 | - |
| 06 May 2024 | 490.30 | 490.30 | 490.30 | 490.30 | 488.69 | - |
| 03 May 2024 | 490.20 | 490.20 | 485.40 | 485.40 | 483.81 | - |
| 02 May 2024 | 489.50 | 492.60 | 489.50 | 492.60 | 490.99 | - |
| 30 Apr 2024 | 499.30 | 499.30 | 494.90 | 494.90 | 493.28 | - |
| 29 Apr 2024 | 502.60 | 502.60 | 501.20 | 501.20 | 499.56 | - |
| 26 Apr 2024 | 504.00 | 504.00 | 500.80 | 500.80 | 499.16 | - |
| 25 Apr 2024 | 498.50 | 504.20 | 495.20 | 504.20 | 502.55 | 6 |
| 24 Apr 2024 | 498.60 | 498.60 | 496.50 | 496.50 | 494.87 | - |
| 23 Apr 2024 | 500.20 | 502.00 | 500.20 | 502.00 | 500.36 | - |
| 22 Apr 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 498.76 | - |
| 19 Apr 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 494.58 | - |
| 18 Apr 2024 | 477.60 | 496.20 | 477.60 | 496.20 | 494.58 | - |
| 17 Apr 2024 | 477.30 | 477.30 | 477.30 | 477.30 | 475.74 | - |
| 16 Apr 2024 | 470.30 | 478.40 | 470.30 | 478.40 | 476.83 | 21 |
| 15 Apr 2024 | 468.80 | 473.50 | 468.80 | 473.50 | 471.95 | - |
| 12 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 467.66 | - |
| 11 Apr 2024 | 473.20 | 473.20 | 467.30 | 467.30 | 465.77 | - |
| 10 Apr 2024 | 474.30 | 474.30 | 474.10 | 474.10 | 472.55 | - |
| 09 Apr 2024 | 469.60 | 469.60 | 467.30 | 467.30 | 465.77 | - |
| 08 Apr 2024 | 467.20 | 468.00 | 467.20 | 468.00 | 466.47 | - |
| 05 Apr 2024 | 461.00 | 466.40 | 461.00 | 466.40 | 464.87 | - |
| 04 Apr 2024 | 468.00 | 468.00 | 463.10 | 463.10 | 461.58 | - |
| 03 Apr 2024 | 461.40 | 464.70 | 461.40 | 464.70 | 463.18 | - |
| 02 Apr 2024 | 460.30 | 460.30 | 460.30 | 460.30 | 458.79 | - |
| 28 Mar 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 480.42 | - |
| 27 Mar 2024 | 474.00 | 480.00 | 474.00 | 480.00 | 478.43 | - |
| 26 Mar 2024 | 472.00 | 480.00 | 472.00 | 480.00 | 478.43 | - |
| 25 Mar 2024 | 478.00 | 478.00 | 472.00 | 472.00 | 470.45 | - |
| 22 Mar 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 474.44 | - |
| 21 Mar 2024 | 472.00 | 476.00 | 472.00 | 476.00 | 474.44 | - |
| 20 Mar 2024 | 474.00 | 476.00 | 474.00 | 476.00 | 474.44 | - |
| 19 Mar 2024 | 472.00 | 474.00 | 472.00 | 474.00 | 472.45 | - |
| 18 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.46 | - |
| 15 Mar 2024 | 464.00 | 468.00 | 464.00 | 468.00 | 466.47 | - |
| 14 Mar 2024 | 462.00 | 468.00 | 462.00 | 468.00 | 466.47 | - |
| 13 Mar 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 466.47 | - |
| 12 Mar 2024 | 466.00 | 466.00 | 464.00 | 464.00 | 462.48 | - |
| 11 Mar 2024 | 458.00 | 464.00 | 458.00 | 464.00 | 462.48 | - |
| 08 Mar 2024 | 460.00 | 466.00 | 460.00 | 466.00 | 464.47 | - |
| 07 Mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.49 | - |
| 07 Mar 2024 | 1.63 Dividend | |||||
| 06 Mar 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 460.86 | - |
| 05 Mar 2024 | 466.00 | 466.00 | 460.00 | 460.00 | 456.88 | - |
| 04 Mar 2024 | 460.00 | 464.00 | 460.00 | 464.00 | 460.86 | - |
| 01 Mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 454.90 | - |
| 29 Feb 2024 | 470.00 | 470.00 | 464.00 | 464.00 | 460.86 | - |
| 28 Feb 2024 | 470.00 | 470.00 | 466.00 | 466.00 | 462.84 | - |
| 27 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.83 | - |
| 26 Feb 2024 | 476.00 | 476.00 | 472.00 | 472.00 | 468.80 | - |
| 23 Feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 470.79 | - |
| 22 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.80 | - |
| 21 Feb 2024 | 472.00 | 472.00 | 470.00 | 470.00 | 466.82 | - |
| 20 Feb 2024 | 476.00 | 476.00 | 474.00 | 474.00 | 470.79 | - |
| 19 Feb 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 472.78 | - |
| 16 Feb 2024 | 474.00 | 476.00 | 474.00 | 476.00 | 472.78 | - |
| 15 Feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 470.79 | - |
| 14 Feb 2024 | 474.00 | 474.00 | 472.00 | 472.00 | 468.80 | - |
| 13 Feb 2024 | 470.00 | 476.00 | 470.00 | 476.00 | 472.78 | - |
| 12 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 466.82 | - |
| 09 Feb 2024 | 466.00 | 468.00 | 466.00 | 468.00 | 464.83 | - |
| 08 Feb 2024 | 462.00 | 468.00 | 462.00 | 468.00 | 464.83 | - |
| 07 Feb 2024 | 460.00 | 466.00 | 460.00 | 466.00 | 462.84 | - |
| 06 Feb 2024 | 456.00 | 460.00 | 456.00 | 460.00 | 456.88 | - |
| *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.