UK markets closed

Edwards Lifesciences Corp (EWL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
80.20+0.63 (+0.79%)
As of 08:08AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202480.2080.2080.2080.2080.2025
06 Jun 202479.5779.5779.5779.5779.57-
05 Jun 202480.1780.1780.1780.1780.17-
04 Jun 202480.4180.4180.4180.4180.41-
03 Jun 202479.5879.5879.5879.5879.58-
31 May 202480.8180.8180.8180.8180.81-
30 May 202479.5579.5579.5579.5579.55-
29 May 202479.5279.5279.5279.5279.52-
28 May 202480.5580.5580.5580.5580.55-
27 May 202480.6880.6880.6880.6880.68-
24 May 202480.5280.5280.5280.5280.52-
23 May 202483.0083.0083.0083.0083.00-
22 May 202482.7982.7982.7982.7982.79-
21 May 202482.1482.1482.1482.1482.14-
20 May 202481.5581.5581.5581.5581.55-
17 May 202482.5782.5782.5782.5782.57-
16 May 202482.4682.4682.4682.4682.46-
15 May 202479.5279.5279.5279.5279.52-
14 May 202478.1578.1578.1578.1578.15-
13 May 202480.1780.1780.1780.1780.17-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...