Elevance Health

ELV
🏛️ germany →
273.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 409.10 409.10 409.10 409.10 0.0M
2021-12-29 407.10 407.10 407.10 407.10 0.0M
2021-12-28 401.70 401.70 401.70 401.70 0.0M
2021-12-27 398.90 398.90 398.90 398.90 0.0M
2021-12-23 396.60 405.10 396.60 405.10 0.0M
2021-12-22 391.70 391.70 391.70 391.70 0.0M
2021-12-21 386.60 386.60 386.60 386.60 0.0M
2021-12-20 390.60 390.60 390.60 390.60 0.0M
2021-12-17 391.00 391.00 391.00 391.00 0.0M
2021-12-16 389.80 389.80 389.80 389.80 0.0M
2021-12-15 381.10 381.10 381.10 381.10 0.0M
2021-12-14 377.90 377.90 377.90 377.90 0.0M
2021-12-13 378.80 378.80 378.80 378.80 0.0M
2021-12-10 368.00 368.00 368.00 368.00 0.0M
2021-12-09 363.50 363.50 363.50 363.50 0.0M
2021-12-08 361.30 366.20 361.20 366.20 0.0M
2021-12-07 354.90 354.90 354.90 354.90 0.0M
2021-12-06 347.60 355.00 347.60 355.00 0.0M
2021-12-03 350.70 350.70 350.60 350.60 0.0M
2021-12-02 355.40 355.40 354.90 354.90 0.0M
2021-12-01 356.90 356.90 356.90 356.90 0.0M
2021-11-30 361.70 361.70 361.70 361.70 0.0M
2021-11-29 366.70 366.70 366.70 366.70 0.0M
2021-11-26 369.70 369.80 369.70 369.80 0.0M
2021-11-25 375.50 375.50 375.50 375.50 0.0M
2021-11-24 372.90 372.90 372.90 372.90 0.0M
2021-11-23 368.80 368.80 368.80 368.80 0.0M
2021-11-22 365.40 373.10 365.40 373.10 0.0M
2021-11-19 372.10 372.30 372.10 372.30 0.0M
2021-11-18 375.60 376.00 375.60 376.00 0.0M
2021-11-17 377.20 380.40 377.00 380.40 0.0M
2021-11-16 378.00 378.00 378.00 378.00 0.0M
2021-11-15 377.70 385.00 377.70 385.00 0.0M
2021-11-12 372.80 372.80 372.80 372.80 0.0M
2021-11-11 367.10 367.10 367.10 367.10 0.0M
2021-11-10 367.60 367.60 367.60 367.60 0.0M
2021-11-09 364.00 364.00 363.90 363.90 0.0M
2021-11-08 361.50 364.00 361.50 364.00 0.0M
2021-11-05 362.10 362.10 362.00 362.10 0.0M
2021-11-04 363.20 370.00 363.20 370.00 0.0M
2021-11-03 359.20 359.20 359.20 359.20 0.0M
2021-11-02 366.20 366.60 366.20 366.60 0.0M
2021-11-01 372.90 372.90 372.90 372.90 0.0M
2021-10-29 367.10 367.10 367.10 367.10 0.0M
2021-10-28 370.30 370.30 370.30 370.30 0.0M
2021-10-27 374.80 374.80 374.80 374.80 0.0M
2021-10-26 371.20 371.20 371.20 371.20 0.0M
2021-10-25 368.40 368.40 368.40 368.40 0.0M
2021-10-22 366.30 366.30 366.30 366.30 0.0M
2021-10-21 362.10 362.10 362.10 362.10 0.0M
2021-10-20 334.70 334.70 334.70 334.70 0.0M
2021-10-19 330.10 330.10 330.10 330.10 0.0M
2021-10-18 336.00 336.00 335.60 335.60 0.0M
2021-10-15 334.40 337.30 334.40 337.30 0.0M
2021-10-14 321.10 335.60 321.10 335.60 0.0M
2021-10-13 323.00 323.30 320.10 320.10 0.0M
2021-10-12 324.90 325.10 324.90 325.10 0.0M
2021-10-11 330.00 330.00 330.00 330.00 0.0M
2021-10-08 326.50 329.50 326.50 329.50 0.0M
2021-10-07 317.70 324.80 317.70 324.80 0.0M
2021-10-06 319.90 320.50 318.60 318.60 0.0M
2021-10-05 316.20 322.60 316.20 322.60 0.0M
2021-10-04 320.00 323.30 319.90 323.30 0.0M
2021-10-01 317.30 317.30 317.30 317.30 0.0M
2021-09-30 333.10 334.20 333.10 334.20 0.0M
2021-09-29 327.80 327.80 327.80 327.80 0.0M
2021-09-28 328.90 328.90 328.90 328.90 0.0M
2021-09-27 323.00 323.00 323.00 323.00 0.0M
2021-09-24 320.40 320.40 320.30 320.30 0.0M
2021-09-23 318.00 318.00 318.00 318.00 0.0M
2021-09-22 320.60 322.40 320.60 322.10 0.0M
2021-09-21 319.00 319.00 319.00 319.00 0.0M
2021-09-20 319.20 319.70 319.20 319.60 0.0M
2021-09-17 315.60 323.00 315.60 323.00 0.0M
2021-09-16 314.40 318.10 314.40 318.10 0.0M
2021-09-15 307.40 309.20 307.40 309.20 0.0M
2021-09-14 308.60 308.60 308.50 308.60 0.0M
2021-09-13 301.00 301.00 301.00 301.00 0.0M
2021-09-10 311.20 312.30 311.20 312.30 0.0M
2021-09-09 310.00 314.60 310.00 314.60 0.0M
2021-09-08 315.80 319.30 315.80 319.30 0.0M
2021-09-07 317.00 317.00 317.00 317.00 0.0M
2021-09-06 315.90 317.20 315.90 317.20 0.0M
2021-09-03 319.50 319.50 319.50 319.50 0.0M
2021-09-02 308.80 308.90 308.80 308.90 0.0M
2021-09-01 315.30 315.30 315.30 315.30 0.0M
2021-08-31 310.80 310.80 310.80 310.80 0.0M
2021-08-30 312.80 312.80 312.80 312.80 0.0M
2021-08-27 311.70 311.70 311.70 311.70 0.0M
2021-08-26 313.70 315.20 313.70 315.20 0.0M
2021-08-25 317.90 317.90 317.60 317.60 0.0M
2021-08-24 318.50 318.90 318.50 318.90 0.0M
2021-08-23 320.10 320.10 320.10 320.10 0.0M
2021-08-20 318.20 323.20 318.10 323.20 0.0M
2021-08-19 313.90 313.90 313.90 313.90 0.0M
2021-08-18 321.50 321.50 321.00 321.00 0.0M
2021-08-17 316.00 323.00 310.70 323.00 0.0M
2021-08-16 308.10 309.60 308.10 309.60 0.0M
2021-08-13 310.10 313.10 310.10 311.40 0.0M
2021-08-12 309.90 312.00 309.90 312.00 0.0M
2021-08-11 318.80 321.00 318.80 321.00 0.0M
2021-08-10 317.20 323.50 317.20 320.30 0.0M
2021-08-09 319.20 325.00 319.20 321.20 0.0M
2021-08-06 315.40 315.40 315.40 315.40 0.0M
2021-08-05 331.20 331.20 331.20 331.20 0.0M
2021-08-04 329.60 329.60 329.60 329.60 0.0M
2021-08-03 325.90 326.30 325.70 326.30 0.0M
2021-08-02 321.30 324.50 321.30 324.50 0.0M
2021-07-30 318.70 321.80 318.70 321.70 0.0M
2021-07-29 317.40 318.60 316.90 318.60 0.0M
2021-07-28 320.80 320.80 319.00 319.80 0.0M
2021-07-27 317.30 317.30 317.30 317.30 0.0M
2021-07-26 320.90 320.90 319.00 319.30 0.0M
2021-07-23 323.70 326.40 323.70 326.40 0.0M
2021-07-22 322.10 322.20 322.10 322.20 0.0M
2021-07-21 328.10 328.10 328.10 328.10 0.0M
2021-07-20 323.80 324.00 323.80 324.00 0.0M
2021-07-19 329.80 329.80 327.60 327.60 0.0M
2021-07-16 332.10 332.10 332.10 332.10 0.0M
2021-07-15 330.30 330.30 330.30 330.30 0.0M
2021-07-14 334.10 334.10 334.10 334.10 0.0M
2021-07-13 330.60 337.90 330.60 337.90 0.0M
2021-07-12 324.00 324.00 324.00 324.00 0.0M
2021-07-09 321.60 321.60 321.60 321.60 0.0M
2021-07-08 324.90 324.90 324.90 324.90 0.0M
2021-07-07 322.60 323.00 322.60 323.00 0.0M
2021-07-06 322.30 325.90 322.20 323.70 0.0M
2021-07-05 322.80 323.20 322.80 323.20 0.0M
2021-07-02 320.90 323.20 320.90 322.80 0.0M
2021-07-01 319.50 324.60 319.50 324.60 0.0M
2021-06-30 317.70 317.70 317.70 317.70 0.0M
2021-06-29 316.20 320.70 316.20 320.70 0.0M
2021-06-28 316.20 322.20 315.80 315.80 0.0M
2021-06-25 314.20 314.20 314.20 314.20 0.0M
2021-06-24 314.20 314.20 314.20 314.20 0.0M
2021-06-23 315.00 315.10 315.00 315.10 0.0M
2021-06-22 313.30 315.00 313.20 315.00 0.0M
2021-06-21 307.60 311.30 307.60 311.30 0.0M
2021-06-18 314.50 314.50 312.60 312.60 0.0M
2021-06-17 312.00 314.10 312.00 313.80 0.0M
2021-06-16 314.20 314.20 314.20 314.20 0.0M
2021-06-15 313.30 314.60 313.20 313.20 0.0M
2021-06-14 314.10 314.20 314.10 314.20 0.0M
2021-06-11 312.40 315.60 312.30 315.40 0.0M
2021-06-10 314.30 317.10 314.30 317.10 0.0M
2021-06-09 317.80 324.10 317.80 318.60 0.0M
2021-06-08 316.40 318.50 316.30 316.30 0.0M
2021-06-07 320.10 323.00 320.10 323.00 0.0M
2021-06-04 323.40 325.50 323.40 325.50 0.0M
2021-06-03 319.60 319.60 319.60 319.60 0.0M
2021-06-02 319.60 319.60 319.60 319.60 0.0M
2021-06-01 322.70 322.70 322.70 322.70 0.0M
2021-05-31 323.50 323.50 323.50 323.50 0.0M
2021-05-28 323.90 323.90 323.90 323.90 0.0M
2021-05-27 320.50 320.50 320.50 320.50 0.0M
2021-05-26 326.10 326.10 319.40 319.50 0.0M
2021-05-25 326.00 326.50 319.40 320.60 0.0M
2021-05-21 317.00 325.30 316.90 325.10 0.0M
2021-05-20 319.60 319.60 319.50 319.50 0.0M
2021-05-19 317.70 319.30 317.70 319.30 0.0M
2021-05-18 320.60 320.60 318.90 318.90 0.0M
2021-05-17 321.20 323.70 321.10 323.70 0.0M
2021-05-14 324.40 324.40 324.40 324.40 0.0M
2021-05-13 319.70 324.80 319.30 324.80 0.0M
2021-05-12 321.60 321.60 321.60 321.60 0.0M
2021-05-11 327.20 327.30 324.60 324.70 0.0M
2021-05-10 323.00 323.00 323.00 323.00 0.0M
2021-05-07 319.40 326.00 319.20 326.00 0.0M
2021-05-06 320.90 320.90 320.90 320.90 0.0M
2021-05-05 323.60 323.60 323.20 323.20 0.0M
2021-05-04 317.90 318.30 317.90 318.30 0.0M
2021-05-03 319.00 319.00 312.50 318.00 0.0M
2021-04-30 312.40 313.10 312.40 313.10 0.0M
2021-04-29 307.50 313.20 307.50 313.10 0.0M
2021-04-28 309.60 309.60 307.90 307.90 0.0M
2021-04-27 310.00 310.00 309.90 309.90 0.0M
2021-04-26 312.70 314.60 312.60 314.60 0.0M
2021-04-23 312.60 313.20 312.40 312.80 0.0M
2021-04-22 316.30 316.30 315.40 315.40 0.0M
2021-04-21 314.40 315.90 314.40 315.90 0.0M
2021-04-20 311.70 311.80 311.70 311.80 0.0M
2021-04-19 310.30 310.30 310.30 310.30 0.0M
2021-04-16 308.10 308.10 308.00 308.00 0.0M
2021-04-15 300.20 308.10 300.20 308.10 0.0M
2021-04-14 297.20 301.50 297.20 301.50 0.0M
2021-04-13 299.10 300.00 299.10 300.00 0.0M
2021-04-12 300.30 301.60 300.30 301.60 0.0M
2021-04-09 294.00 297.10 293.90 297.10 0.0M
2021-04-08 294.40 297.00 294.20 297.00 0.0M
2021-04-07 293.80 293.80 293.80 293.80 0.0M
2021-04-06 303.10 303.10 295.00 295.00 0.0M
2021-04-01 303.50 303.50 302.40 302.40 0.0M
2021-03-31 307.80 307.80 307.30 307.30 0.0M
2021-03-30 311.35 311.50 311.30 311.50 0.0M
2021-03-29 311.25 316.55 311.20 316.55 0.0M
2021-03-26 308.95 309.15 308.95 309.15 0.0M
2021-03-25 302.80 302.80 302.80 302.80 0.0M
2021-03-24 294.70 294.70 294.70 294.70 0.0M
2021-03-23 291.60 291.60 291.60 291.60 0.0M
2021-03-22 294.80 294.80 294.80 294.80 0.0M
2021-03-19 293.60 293.60 293.50 293.50 0.0M
2021-03-18 284.25 284.25 284.20 284.20 0.0M
2021-03-17 285.90 285.90 285.90 285.90 0.0M
2021-03-16 284.70 284.70 284.65 284.70 0.0M
2021-03-15 283.75 284.90 283.75 284.90 0.0M
2021-03-12 277.30 277.30 277.30 277.30 0.0M
2021-03-11 277.50 277.50 277.50 277.50 0.0M
2021-03-10 277.90 277.90 277.40 277.40 0.0M
2021-03-09 284.25 284.25 284.25 284.25 0.0M
2021-03-08 277.30 277.30 276.75 276.75 0.0M
2021-03-05 266.25 273.05 266.25 273.05 0.0M
2021-03-04 257.95 266.00 257.95 265.80 0.0M
2021-03-03 255.90 255.90 255.90 255.90 0.0M
2021-03-02 256.15 257.05 256.10 256.65 0.0M
2021-03-01 249.65 254.50 249.65 254.50 0.0M
2021-02-26 244.00 253.25 244.00 253.25 0.0M
2021-02-25 248.30 248.30 248.30 248.30 0.0M
2021-02-24 247.55 249.05 247.50 249.05 0.0M
2021-02-23 241.00 241.05 241.00 241.05 0.0M
2021-02-22 240.75 240.75 240.75 240.75 0.0M
2021-02-19 242.25 242.25 239.85 239.85 0.0M
2021-02-18 238.30 241.10 238.30 241.10 0.0M
2021-02-17 237.30 243.15 237.25 243.15 0.0M
2021-02-16 237.80 239.45 237.80 239.45 0.0M
2021-02-15 237.65 237.65 237.55 237.60 0.0M
2021-02-12 238.95 239.00 236.70 236.75 0.0M
2021-02-11 243.65 243.80 243.65 243.80 0.0M
2021-02-10 244.30 244.30 244.30 244.30 0.0M
2021-02-09 235.80 238.70 235.80 238.70 0.0M
2021-02-08 239.70 239.95 239.50 239.95 0.0M
2021-02-05 244.45 244.45 244.45 244.45 0.0M
2021-02-04 246.10 248.65 246.10 248.65 0.0M
2021-02-03 246.60 246.60 246.60 246.60 0.0M
2021-02-02 240.55 249.10 240.55 249.10 0.0M
2021-02-01 243.00 243.85 243.00 243.70 0.0M
2021-01-29 244.75 244.80 241.80 244.25 0.0M
2021-01-28 237.15 242.40 237.10 242.20 0.0M
2021-01-27 254.40 254.45 254.40 254.45 0.0M
2021-01-26 257.00 257.10 257.00 257.10 0.0M
2021-01-25 255.90 258.05 255.45 256.75 0.0M
2021-01-22 261.40 261.40 261.40 261.40 0.0M
2021-01-21 262.80 262.80 262.80 262.80 0.0M
2021-01-20 264.10 265.50 264.05 265.50 0.0M
2021-01-19 268.10 270.35 268.10 270.25 0.0M
2021-01-18 272.55 272.55 267.25 267.25 0.0M
2021-01-15 262.40 262.40 262.40 262.40 0.0M
2021-01-14 269.50 271.40 269.50 271.40 0.0M
2021-01-13 271.65 271.65 271.65 271.65 0.0M
2021-01-12 276.05 278.05 275.85 275.85 0.0M
2021-01-11 273.25 276.15 273.10 275.80 0.0M
2021-01-08 273.00 275.45 273.00 275.45 0.0M
2021-01-07 264.85 268.95 264.85 268.95 0.0M
2021-01-06 252.55 252.55 252.25 252.25 0.0M
2021-01-05 257.35 259.25 257.35 259.20 0.0M
2021-01-04 259.80 259.80 259.20 259.20 0.0M