UK markets close in 1 hour 15 minutes

Edwards Lifesciences Corporation (EWL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
79.88-0.93 (-1.15%)
As of 08:20AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202479.8879.8879.8879.8879.88600
31 May 202480.8180.8180.8180.8180.81-
30 May 202479.5679.5679.5679.5679.56-
29 May 202479.5479.8379.5479.8379.83600
28 May 202480.5580.5580.5580.5580.55-
27 May 202480.6880.6880.6880.6880.68-
24 May 202480.5081.1380.5080.8480.84240
23 May 202483.0083.0083.0083.0083.00-
22 May 202482.7983.8582.7983.8583.8540
21 May 202482.2082.2082.1182.1182.1183
20 May 202481.5581.5581.5581.5581.55-
17 May 202482.4982.4981.2681.2681.2628
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 202480.1580.1980.0080.1180.11275
10 May 202480.9780.9780.9780.9780.97-
09 May 202478.7378.7378.7378.7378.73-
08 May 202479.5479.5479.5479.5479.54-
07 May 202478.1178.1178.1178.1178.11-
06 May 202478.9279.6378.9279.6379.6350
03 May 202479.2779.2779.2779.2779.27-
02 May 202478.2479.4078.2479.4079.4038
30 Apr 202479.9079.9079.6579.6579.65200
29 Apr 202480.3980.3979.9279.9279.92100
26 Apr 202481.8181.8180.1880.1880.18215
25 Apr 202482.1182.1182.1182.1182.11-
24 Apr 202481.6781.6781.6781.6781.67-
23 Apr 202481.3081.3080.8081.1081.101,093
22 Apr 202480.4880.5780.4880.5780.57140
19 Apr 202480.4380.4380.4380.4380.43-
18 Apr 202481.5082.0080.6380.6380.63270
17 Apr 202484.3284.3284.3284.3284.32-
16 Apr 202484.3184.3184.3184.3184.316
15 Apr 202484.5684.5684.5684.5684.56-
12 Apr 202485.0285.0285.0285.0285.02-
11 Apr 202484.8085.8184.8085.8185.8115
10 Apr 202485.3585.3585.3585.3585.35-
09 Apr 202484.6084.6084.6084.6084.6025
08 Apr 202484.9984.9984.9984.9984.99-
05 Apr 202483.9083.9083.9083.9083.90-
04 Apr 202485.4785.4785.4785.4785.47-
03 Apr 202486.9786.9786.9786.9786.97-
02 Apr 202487.3487.5087.2087.2087.20725
28 Mar 202487.7688.9287.7688.9288.92200
27 Mar 202486.0087.3485.8087.3487.34128
26 Mar 202485.5685.6285.5685.6285.6215
25 Mar 202486.4486.4486.4486.4486.44-
22 Mar 202486.8886.8886.8886.8886.88-
21 Mar 202484.8686.1084.8686.1086.1050
20 Mar 202486.3086.3086.3086.3086.3012
19 Mar 202485.9085.9085.5085.5085.50180
18 Mar 202483.5084.5083.5084.1084.102,000
15 Mar 202485.4485.4485.4485.4485.44-
14 Mar 202484.6084.6084.6084.6084.60-
13 Mar 202482.8284.7282.8284.7284.72200
12 Mar 202482.7482.7482.7482.7482.74-
11 Mar 202483.6883.7883.6883.7883.78260
08 Mar 202485.5485.8284.8484.8484.84440
07 Mar 202480.4685.2280.4685.2285.22185
06 Mar 202478.9078.9078.9078.9078.90-
05 Mar 202479.6080.5079.6080.3080.30225
04 Mar 202478.0879.7478.0879.7479.74133
01 Mar 202478.2678.8878.2678.6078.60185
29 Feb 202478.9078.9078.9078.9078.90-
28 Feb 202479.4479.4479.3479.3479.3480
27 Feb 202479.0079.0079.0079.0079.00-
26 Feb 202480.7080.7079.8079.8079.80163
23 Feb 202480.6081.2880.2481.2881.28727
22 Feb 202479.6879.6879.6879.6879.68-
21 Feb 202479.7479.7479.7479.7479.74-
20 Feb 202479.3879.3879.3879.3879.38-
19 Feb 202479.4879.4879.4879.4879.48-
16 Feb 202479.4479.4479.4479.4479.44-
15 Feb 202479.9679.9679.9679.9679.96-
14 Feb 202479.9680.9079.3080.8280.82475
13 Feb 202480.4280.4280.2480.2480.2455
12 Feb 202479.1479.1478.4678.6678.66124
09 Feb 202479.1479.3279.1479.3279.32-
08 Feb 202480.0080.0080.0080.0080.0030
07 Feb 202480.5880.7078.7278.7278.72155
06 Feb 202479.6682.2679.6082.2682.262,464
05 Feb 202478.8483.2678.8481.2681.26615
02 Feb 202472.0472.5671.9271.9271.92186
01 Feb 202472.4274.0072.4274.0074.00445
31 Jan 202467.9872.5267.9872.2072.20108
30 Jan 202468.3868.3867.9867.9867.98400
29 Jan 202467.1467.4267.1467.4267.42430
26 Jan 202467.3868.3667.3868.3668.36210
25 Jan 202466.4866.9466.4866.9466.9430
24 Jan 202468.5869.5066.6066.6066.601,275
23 Jan 202468.5469.6268.5469.0069.00430
22 Jan 202467.7669.6267.7668.9668.96549
19 Jan 202468.0468.9268.0468.9268.92110
18 Jan 202467.3667.3667.3667.3667.36-
17 Jan 202467.5068.5067.5068.2068.20300
16 Jan 202467.2068.1067.2068.1068.10100
15 Jan 202468.1068.1068.1068.1068.10-
12 Jan 202468.1068.1068.1068.1068.10-
11 Jan 202469.1069.1069.1069.1069.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...