Elevance Health, Inc. (ETR:A58)
Germany · Delayed Price · Currency is EUR 382.70
-1.10 (-0.29%)
At close: Oct 16, 2026
ETR:A58 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 381.40 | 382.70 | 380.10 | 382.70 | 382.70 | -0.29% | 2 |
| Oct 15, 2026 | 383.50 | 383.80 | 382.40 | 383.80 | 383.80 | 0.66% | - |
| Oct 14, 2026 | 379.60 | 382.50 | 379.60 | 381.30 | 381.30 | 0.87% | 20 |
| Oct 13, 2026 | 378.20 | 379.90 | 378.00 | 378.00 | 378.00 | 0.56% | 3 |
| Oct 12, 2026 | 367.60 | 375.90 | 366.80 | 375.90 | 375.90 | 1.70% | - |
| Oct 9, 2026 | 353.50 | 369.60 | 352.50 | 369.60 | 369.60 | 2.84% | - |
| Oct 8, 2026 | 360.30 | 360.30 | 358.20 | 359.40 | 359.40 | -0.19% | - |
| Oct 7, 2026 | 355.30 | 361.30 | 355.30 | 360.10 | 360.10 | 2.42% | 2 |
| Oct 6, 2026 | 352.00 | 354.50 | 351.60 | 351.60 | 351.60 | 0.89% | 2 |
| Oct 5, 2026 | 344.50 | 348.50 | 343.70 | 348.50 | 348.50 | 1.60% | 3 |
| Oct 2, 2026 | 338.70 | 343.00 | 338.70 | 343.00 | 343.00 | 1.33% | - |
| Oct 1, 2026 | 344.00 | 344.30 | 338.50 | 338.50 | 338.50 | -2.22% | 7 |
| Sep 30, 2026 | 346.30 | 346.50 | 345.00 | 346.20 | 346.20 | 0.17% | 2 |
| Sep 29, 2026 | 346.60 | 347.00 | 345.60 | 345.60 | 345.60 | -0.29% | - |
| Sep 28, 2026 | 347.90 | 348.60 | 346.60 | 346.60 | 346.60 | -2.39% | - |
| Sep 25, 2026 | 349.40 | 355.10 | 349.40 | 355.10 | 355.10 | 2.19% | - |
| Sep 24, 2026 | 349.50 | 353.00 | 347.50 | 347.50 | 347.50 | -0.94% | 2 |
| Sep 23, 2026 | 353.30 | 353.50 | 350.80 | 350.80 | 350.80 | -0.51% | - |
| Sep 22, 2026 | 355.90 | 356.30 | 352.60 | 352.60 | 352.60 | -0.62% | 2 |
| Sep 21, 2026 | 360.30 | 360.30 | 354.80 | 354.80 | 354.80 | -0.17% | - |
| Sep 18, 2026 | 361.30 | 361.30 | 354.90 | 355.40 | 355.40 | -1.80% | 8 |
| Sep 17, 2026 | 361.30 | 361.90 | 359.90 | 361.90 | 361.90 | -0.41% | - |
| Sep 16, 2026 | 361.70 | 363.40 | 361.70 | 363.40 | 363.40 | 0.25% | - |
| Sep 15, 2026 | 366.10 | 370.40 | 362.50 | 362.50 | 362.50 | -0.82% | 1 |
| Sep 14, 2026 | 361.90 | 365.50 | 361.90 | 365.50 | 365.50 | 1.50% | - |
| Sep 11, 2026 | 359.60 | 361.40 | 359.60 | 360.10 | 360.10 | 1.61% | 4 |
| Sep 10, 2026 | 339.40 | 354.40 | 339.40 | 354.40 | 354.40 | 3.50% | 11 |
| Sep 9, 2026 | 344.00 | 344.00 | 343.90 | 343.90 | 342.42 | 0.06% | - |
| Sep 8, 2026 | 347.80 | 348.00 | 343.70 | 343.70 | 342.22 | -1.69% | 293 |
| Sep 7, 2026 | 349.70 | 349.70 | 349.60 | 349.60 | 348.10 | -0.51% | - |
| Sep 4, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 349.89 | 3.44% | - |
| Aug 31, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 338.24 | -1.05% | - |
| Aug 28, 2026 | 343.80 | 343.80 | 343.30 | 343.30 | 341.82 | -0.81% | 6 |
| Aug 27, 2026 | 346.10 | 346.10 | 346.10 | 346.10 | 344.61 | -0.09% | - |
| Aug 26, 2026 | 346.70 | 346.70 | 346.40 | 346.40 | 344.91 | 1.14% | 11 |
| Aug 25, 2026 | 349.50 | 349.50 | 342.50 | 342.50 | 341.03 | -0.46% | 1 |
| Aug 24, 2026 | 344.10 | 344.10 | 344.10 | 344.10 | 342.62 | -0.12% | - |
| Aug 21, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 343.02 | 1.23% | - |
| Aug 20, 2026 | 336.10 | 340.30 | 336.10 | 340.30 | 338.84 | -0.73% | 2 |
| Aug 19, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 341.32 | -0.32% | - |
| Aug 18, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 342.42 | 1.15% | - |
| Aug 17, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 338.54 | -1.45% | - |
| Aug 14, 2026 | 344.20 | 345.00 | 344.20 | 345.00 | 343.52 | -0.86% | 2 |
| Aug 13, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 346.50 | 1.99% | - |
| Aug 12, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 339.73 | 0.32% | - |
| Aug 11, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 338.64 | -1.31% | - |
| Aug 10, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 343.12 | 1.47% | - |
| Aug 7, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 338.14 | 1.01% | - |
| Aug 6, 2026 | 343.60 | 343.60 | 336.20 | 336.20 | 334.75 | 0.24% | 4 |
| Aug 5, 2026 | 334.40 | 335.40 | 334.40 | 335.40 | 333.96 | 1.73% | 2 |