Elevance Health, Inc. (ETR:A58)
Germany · Delayed Price · Currency is EUR 337.30
+5.70 (1.72%)
Last updated: Jul 29, 2026, 8:02 AM CET
ETR:A58 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | 0.45% | - |
| Jul 27, 2026 | 331.30 | 331.90 | 331.20 | 331.20 | 331.20 | -0.03% | 4 |
| Jul 24, 2026 | 332.20 | 332.20 | 331.30 | 331.30 | 331.30 | 2.95% | 33 |
| Jul 17, 2026 | 322.10 | 322.10 | 321.80 | 321.80 | 321.80 | -6.83% | 78 |
| Jul 16, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | 1.56% | 37 |
| Jul 15, 2026 | 341.70 | 341.70 | 340.10 | 340.10 | 340.10 | -8.35% | 77 |
| Jul 14, 2026 | 379.10 | 379.10 | 371.10 | 371.10 | 371.10 | -0.27% | 9 |
| Jul 13, 2026 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | 1.09% | - |
| Jul 10, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | -0.27% | - |
| Jul 9, 2026 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | 0.14% | 13 |
| Jul 8, 2026 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | 0.33% | - |
| Jul 7, 2026 | 362.00 | 367.40 | 362.00 | 367.40 | 367.40 | 2.68% | 1 |
| Jul 6, 2026 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | -2.53% | - |
| Jul 2, 2026 | 367.30 | 367.30 | 367.10 | 367.10 | 367.10 | 8.19% | 16 |
| Jun 30, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | -0.93% | - |
| Jun 29, 2026 | 350.70 | 350.70 | 342.50 | 342.50 | 342.50 | -0.26% | 7 |
| Jun 26, 2026 | 345.30 | 345.30 | 343.40 | 343.40 | 343.40 | 1.21% | 15 |
| Jun 25, 2026 | 341.10 | 341.10 | 339.30 | 339.30 | 339.30 | -0.73% | 58 |
| Jun 24, 2026 | 346.80 | 346.80 | 341.80 | 341.80 | 341.80 | -1.44% | 10 |
| Jun 23, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 0.17% | - |
| Jun 22, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | 2.27% | - |
| Jun 19, 2026 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -0.50% | - |
| Jun 18, 2026 | 339.50 | 340.20 | 339.50 | 340.20 | 340.20 | -0.06% | 3 |
| Jun 17, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -1.05% | - |
| Jun 16, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.52% | - |
| Jun 15, 2026 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | 1.36% | - |
| Jun 12, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | -0.35% | - |
| Jun 11, 2026 | 346.70 | 346.70 | 344.60 | 345.80 | 345.80 | -5.67% | 50 |
| Jun 10, 2026 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | 1.27% | 6 |
| Jun 9, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 362.01 | 0.03% | - |
| Jun 8, 2026 | 357.80 | 363.40 | 357.80 | 363.40 | 361.91 | 1.23% | 31 |
| Jun 5, 2026 | 358.20 | 359.00 | 358.20 | 359.00 | 357.53 | 6.12% | 54 |
| Jun 3, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 336.92 | -0.88% | - |
| Jun 2, 2026 | 343.30 | 343.30 | 341.30 | 341.30 | 339.90 | -0.67% | 2 |
| Jun 1, 2026 | 343.30 | 343.60 | 343.30 | 343.60 | 342.19 | 2.69% | 51 |
| May 29, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 333.23 | - | - |
| May 28, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 333.23 | -0.45% | - |
| May 27, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 334.72 | -1.21% | - |
| May 25, 2026 | 340.20 | 340.20 | 340.20 | 340.20 | 338.81 | - | 3 |
| May 22, 2026 | 340.20 | 340.20 | 340.20 | 340.20 | 338.81 | 0.44% | - |
| May 21, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 337.31 | -0.62% | - |
| May 20, 2026 | 342.60 | 342.60 | 340.80 | 340.80 | 339.41 | 25.34% | 8 |
| Apr 17, 2026 | 263.00 | 271.90 | 263.00 | 271.90 | 270.79 | 2.06% | 15 |
| Apr 16, 2026 | 265.80 | 266.40 | 265.80 | 266.40 | 265.31 | 1.87% | 1 |
| Apr 15, 2026 | 265.60 | 265.80 | 261.40 | 261.50 | 260.43 | -3.29% | 9 |
| Apr 14, 2026 | 270.80 | 270.80 | 269.70 | 270.40 | 269.29 | 2.19% | 8 |
| Apr 13, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 263.52 | -2.22% | - |
| Apr 10, 2026 | 272.20 | 272.20 | 270.60 | 270.60 | 269.49 | - | 1 |
| Apr 9, 2026 | 269.60 | 270.60 | 269.60 | 270.60 | 269.49 | -0.22% | 14 |
| Apr 8, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.09 | 0.71% | - |