Elevance Health, Inc. (ETR:A58)
Germany · Delayed Price · Currency is EUR 343.90
+3.90 (1.15%)
At close: Aug 18, 2026
ETR:A58 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | 1.15% | - |
| Aug 17, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.45% | - |
| Aug 14, 2026 | 344.20 | 345.00 | 344.20 | 345.00 | 345.00 | -0.86% | 2 |
| Aug 13, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.99% | - |
| Aug 12, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | 0.32% | - |
| Aug 11, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | -1.31% | - |
| Aug 10, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 1.47% | - |
| Aug 7, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 1.01% | - |
| Aug 6, 2026 | 343.60 | 343.60 | 336.20 | 336.20 | 336.20 | 0.24% | 4 |
| Aug 5, 2026 | 334.40 | 335.40 | 334.40 | 335.40 | 335.40 | 1.73% | 2 |
| Aug 4, 2026 | 329.10 | 329.70 | 328.50 | 329.70 | 329.70 | 0.15% | 3 |
| Aug 3, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - | - |
| Jul 31, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | 1.76% | - |
| Jul 30, 2026 | 329.00 | 329.10 | 323.20 | 323.50 | 323.50 | -3.63% | 37 |
| Jul 29, 2026 | 337.30 | 337.40 | 334.10 | 335.70 | 335.70 | 0.90% | 55 |
| 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 |