Elevance Health, Inc. (ETR:A58)
Germany · Delayed Price · Currency is EUR 355.10
+7.60 (2.19%)
Last updated: Sep 25, 2026, 5:30 PM CET
ETR:A58 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 329.10 | 329.70 | 328.50 | 329.70 | 328.28 | 0.15% | 3 |
| Aug 3, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 327.78 | - | - |
| Jul 31, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 327.78 | 1.76% | - |
| Jul 30, 2026 | 329.00 | 329.10 | 323.20 | 323.50 | 322.11 | -3.63% | 37 |
| Jul 29, 2026 | 337.30 | 337.40 | 334.10 | 335.70 | 334.26 | 0.90% | 55 |
| Jul 28, 2026 | 332.70 | 332.70 | 332.70 | 332.70 | 331.27 | 0.45% | - |
| Jul 27, 2026 | 331.30 | 331.90 | 331.20 | 331.20 | 329.77 | -0.03% | 4 |
| Jul 24, 2026 | 332.20 | 332.20 | 331.30 | 331.30 | 329.87 | 2.95% | 33 |
| Jul 17, 2026 | 322.10 | 322.10 | 321.80 | 321.80 | 320.42 | -6.83% | 78 |
| Jul 16, 2026 | 345.40 | 345.40 | 345.40 | 345.40 | 343.91 | 1.56% | 37 |
| Jul 15, 2026 | 341.70 | 341.70 | 340.10 | 340.10 | 338.64 | -8.35% | 77 |
| Jul 14, 2026 | 379.10 | 379.10 | 371.10 | 371.10 | 369.50 | -0.27% | 9 |
| Jul 13, 2026 | 372.10 | 372.10 | 372.10 | 372.10 | 370.50 | 1.09% | - |
| Jul 10, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 366.52 | -0.27% | - |
| Jul 9, 2026 | 369.10 | 369.10 | 369.10 | 369.10 | 367.51 | 0.14% | 13 |