UK markets closed

Edwards Lifesciences Corp (EWL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
80.17-0.84 (-1.04%)
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202480.1780.1780.1780.1780.1725
10 May 202481.0181.0181.0181.0181.01-
09 May 202478.7578.7578.7578.7578.75-
08 May 202479.5479.5479.5479.5479.54-
07 May 202478.2478.2478.2478.2478.24-
06 May 202478.9278.9278.9278.9278.92-
03 May 202479.3179.3179.3179.3179.31-
02 May 202478.2278.2278.2278.2278.22-
30 Apr 202479.8879.8879.8879.8879.88-
29 Apr 202480.3980.3980.3980.3980.39-
26 Apr 202481.8381.8381.8381.8381.83-
25 Apr 202482.1782.1782.1782.1782.17-
24 Apr 202481.6981.6981.6981.6981.69-
23 Apr 202481.2481.2481.2481.2481.24-
22 Apr 202480.4080.4080.4080.4080.4025
19 Apr 202480.3680.3680.3680.3680.36-
18 Apr 202481.4781.4781.4781.4781.47-
17 Apr 202484.3784.3784.3784.3784.37-
16 Apr 202483.4483.4483.4483.4483.44-
15 Apr 202484.5984.5984.5984.5984.59-
12 Apr 202485.0285.0285.0285.0285.02-
11 Apr 202484.7884.7884.7884.7884.78-
10 Apr 202485.3385.3385.3385.3385.33-
09 Apr 202484.6084.6084.6084.6084.60-
08 Apr 202485.0785.0785.0785.0785.07-
05 Apr 202483.9483.9483.9483.9483.94-
04 Apr 202485.4785.4785.4785.4785.47-
03 Apr 202486.9186.9186.9186.9186.91-
02 Apr 202487.3487.3487.3487.3487.34-
28 Mar 202487.1288.0687.1288.0688.0610
27 Mar 202486.1886.1886.1886.1886.18-
26 Mar 202485.6685.6685.6685.6685.66-
25 Mar 202486.5686.5686.5686.5686.56-
22 Mar 202487.0887.0887.0887.0887.08-
21 Mar 202485.0685.0685.0685.0685.06-
20 Mar 202486.5086.5086.5086.5086.50-
19 Mar 202485.2485.2485.2485.2485.24-
18 Mar 202483.9283.9283.9283.9283.92-
15 Mar 202485.5885.5885.5885.5885.58-
14 Mar 202484.8084.8084.8084.8084.80-
13 Mar 202482.9682.9682.9682.9682.96-
12 Mar 202482.9082.9082.9082.9082.90-
11 Mar 202483.7283.7283.7283.7283.72-
08 Mar 202485.5485.5485.5485.5485.54-
07 Mar 202480.5280.5280.5280.5280.52-
06 Mar 202478.9078.9078.9078.9078.90-
05 Mar 202479.6079.6079.6079.6079.60-
04 Mar 202477.8477.8477.8477.8477.84-
01 Mar 202478.2678.2678.2678.2678.26-
29 Feb 202478.9478.9478.9478.9478.94-
28 Feb 202479.4679.4679.4679.4679.46-
27 Feb 202478.9678.9678.9678.9678.96-
26 Feb 202480.5880.5880.5880.5880.58-
23 Feb 202480.6280.8480.6280.8480.8450
22 Feb 202479.7079.7079.7079.7079.70-
21 Feb 202479.9479.9479.9479.9479.94-
20 Feb 202479.3279.3279.3279.3279.32-
19 Feb 202479.5279.5279.5279.5279.52-
16 Feb 202479.4679.4679.4679.4679.46-
15 Feb 202479.9479.9479.9479.9479.94-
14 Feb 202480.1480.1480.1480.1480.14-
13 Feb 202480.4480.4480.4480.4480.44-
12 Feb 202478.5078.5078.5078.5078.50-
09 Feb 202479.1879.1879.1879.1879.18-
08 Feb 202479.9479.9479.9479.9479.94-
07 Feb 202480.5880.5880.5880.5880.58-
06 Feb 202479.6679.6679.6679.6679.66-
05 Feb 202478.9678.9678.9678.9678.96-
02 Feb 202472.0472.0472.0472.0472.04-
01 Feb 202472.3672.3672.3672.3672.36-
31 Jan 202467.9867.9867.9867.9867.98-
30 Jan 202468.4868.4868.4868.4868.48-
29 Jan 202467.1467.1467.1467.1467.14-
26 Jan 202467.3467.3467.3467.3467.34-
25 Jan 202466.4866.4866.4866.4866.48-
24 Jan 202468.5868.5868.5868.5868.58-
23 Jan 202468.5468.5468.5468.5468.54-
22 Jan 202467.8467.8467.8467.8467.84-
19 Jan 202468.0468.0468.0468.0468.04-
18 Jan 202467.3867.3867.3867.3867.38-
17 Jan 202467.5267.5267.5267.5267.52-
16 Jan 202467.2267.2267.2267.2267.22-
15 Jan 202468.0868.0868.0868.0868.08-
12 Jan 202468.0868.0868.0868.0868.08-
11 Jan 202469.1069.1069.1069.1069.10-
10 Jan 202468.9868.9868.9868.9868.98-
09 Jan 202468.7068.7068.7068.7068.70-
08 Jan 202466.0066.0066.0066.0066.00-
05 Jan 202466.9066.9066.9066.9066.90-
04 Jan 202466.6666.6666.6666.6666.66-
03 Jan 202468.5468.5468.5468.5468.54-
02 Jan 202468.8268.8268.8268.8268.82-
29 Dec 202369.0069.0069.0069.0069.00-
28 Dec 202368.2668.2668.2668.2668.26-
27 Dec 202368.7668.7668.7668.7668.76-
22 Dec 202367.6267.6267.6267.6267.62-
21 Dec 202367.5867.5867.5867.5867.58-
20 Dec 202368.4268.4268.4268.4268.42-
19 Dec 202368.2068.2068.2068.2068.20-
18 Dec 202370.4870.4870.4870.4870.4820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...