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
2022-12-30 475.30 475.30 475.30 475.30 0.0M
2022-12-29 481.60 481.60 480.40 480.40 0.0M
2022-12-28 482.65 482.65 482.65 482.65 0.0M
2022-12-27 483.70 483.70 483.70 483.70 0.0M
2022-12-23 479.45 479.45 479.45 479.45 0.0M
2022-12-22 479.30 479.30 479.30 479.30 0.0M
2022-12-21 475.45 475.45 475.45 475.45 0.0M
2022-12-20 471.80 471.80 471.80 471.80 0.0M
2022-12-19 471.20 471.20 471.20 471.20 0.0M
2022-12-16 473.65 473.65 473.65 473.65 0.0M
2022-12-15 486.65 486.65 486.65 486.65 0.0M
2022-12-14 484.20 484.20 484.20 484.20 0.0M
2022-12-13 501.60 501.60 496.15 496.20 0.0M
2022-12-12 493.65 493.65 493.65 493.65 0.0M
2022-12-09 496.00 496.60 496.00 496.60 0.0M
2022-12-08 499.00 509.00 499.00 509.00 0.0M
2022-12-07 500.50 500.50 499.70 499.70 0.0M
2022-12-06 493.40 493.40 493.40 493.40 0.0M
2022-12-05 503.00 503.00 491.55 492.70 0.0M
2022-12-02 493.50 499.90 493.50 499.30 0.0M
2022-12-01 506.80 506.80 500.00 500.00 0.0M
2022-11-30 493.60 502.70 493.60 502.70 0.0M
2022-11-29 490.25 490.25 490.25 490.25 0.0M
2022-11-28 488.55 488.55 488.55 488.55 0.0M
2022-11-25 482.50 492.15 482.50 492.15 0.0M
2022-11-24 482.55 483.05 482.55 483.05 0.0M
2022-11-23 484.00 484.00 484.00 484.00 0.0M
2022-11-22 482.05 482.05 482.05 482.05 0.0M
2022-11-21 477.10 487.15 477.10 487.15 0.0M
2022-11-18 455.00 467.60 455.00 467.60 0.0M
2022-11-17 454.70 454.70 454.20 454.20 0.0M
2022-11-16 456.65 464.55 456.65 461.40 0.0M
2022-11-15 468.80 468.80 468.80 468.80 0.0M
2022-11-14 470.25 470.25 470.25 470.25 0.0M
2022-11-11 506.60 510.00 468.75 468.75 0.0M
2022-11-10 514.80 514.80 510.50 510.50 0.0M
2022-11-09 521.40 521.40 521.40 521.40 0.0M
2022-11-08 522.50 522.50 522.50 522.50 0.0M
2022-11-07 524.10 524.10 520.00 520.00 0.0M
2022-11-04 541.40 541.40 538.60 538.60 0.0M
2022-11-03 544.80 544.80 544.70 544.70 0.0M
2022-11-02 551.00 551.00 550.70 550.70 0.0M
2022-11-01 547.20 547.20 546.50 546.50 0.0M
2022-10-31 540.90 540.90 540.90 540.90 0.0M
2022-10-28 525.10 536.30 525.10 536.30 0.0M
2022-10-27 526.00 538.70 526.00 538.70 0.0M
2022-10-26 517.30 533.80 517.30 533.80 0.0M
2022-10-25 528.60 528.60 528.20 528.20 0.0M
2022-10-24 514.20 514.20 514.00 514.00 0.0M
2022-10-21 508.60 531.00 508.60 531.00 0.0M
2022-10-20 492.60 501.90 492.60 500.20 0.0M
2022-10-19 482.35 500.20 482.35 500.20 0.0M
2022-10-18 482.80 486.50 482.80 483.45 0.0M
2022-10-17 480.60 485.45 480.60 485.45 0.0M
2022-10-14 481.30 481.30 481.30 481.30 0.0M
2022-10-13 475.00 476.90 475.00 476.90 0.0M
2022-10-12 480.75 480.75 480.75 480.75 0.0M
2022-10-11 474.45 474.45 474.45 474.45 0.0M
2022-10-10 471.70 472.70 471.70 472.70 0.0M
2022-10-07 482.25 482.25 482.25 482.25 0.0M
2022-10-06 479.05 485.30 479.05 485.30 0.0M
2022-10-05 475.20 482.65 475.20 482.65 0.0M
2022-10-04 475.10 477.30 475.10 477.30 0.0M
2022-10-03 458.00 473.05 458.00 472.50 0.0M
2022-09-30 461.90 471.95 461.90 471.95 0.0M
2022-09-29 462.70 463.30 462.70 463.30 0.0M
2022-09-28 460.95 461.40 460.35 460.85 0.0M
2022-09-27 461.50 469.70 461.50 469.70 0.0M
2022-09-26 464.00 464.00 464.00 464.00 0.0M
2022-09-23 465.80 465.80 464.80 464.80 0.0M
2022-09-22 475.00 478.20 467.90 469.50 0.0M
2022-09-21 474.80 487.10 474.80 484.15 0.0M
2022-09-20 474.95 476.15 474.95 476.15 0.0M
2022-09-19 475.50 478.35 475.50 478.35 0.0M
2022-09-16 479.55 483.20 479.55 483.20 0.0M
2022-09-15 467.15 476.35 467.15 476.35 0.0M
2022-09-14 478.45 480.70 478.45 480.70 0.0M
2022-09-13 482.65 484.30 482.65 484.30 0.0M
2022-09-12 484.50 484.50 484.50 484.50 0.0M
2022-09-09 482.10 482.10 482.10 482.10 0.0M
2022-09-08 480.70 480.80 480.70 480.80 0.0M
2022-09-07 476.55 476.55 476.55 476.55 0.0M
2022-09-06 480.05 480.05 480.05 480.05 0.0M
2022-09-05 482.70 482.70 482.70 482.70 0.0M
2022-09-02 486.25 494.80 486.25 490.70 0.0M
2022-09-01 478.00 478.00 478.00 478.00 0.0M
2022-08-31 482.50 482.50 482.50 482.50 0.0M
2022-08-30 484.40 484.40 484.40 484.40 0.0M
2022-08-29 478.95 482.50 478.95 482.50 0.0M
2022-08-26 488.90 488.90 488.90 488.90 0.0M
2022-08-25 489.70 489.70 489.70 489.70 0.0M
2022-08-24 490.75 490.75 490.75 490.75 0.0M
2022-08-23 505.60 505.60 505.60 505.60 0.0M
2022-08-22 495.60 495.60 495.60 495.60 0.0M
2022-08-19 481.65 481.65 481.65 481.65 0.0M
2022-08-18 477.55 482.95 477.55 482.95 0.0M
2022-08-17 479.05 479.05 479.05 479.05 0.0M
2022-08-16 480.25 480.25 480.25 480.25 0.0M
2022-08-15 474.85 481.80 474.85 481.80 0.0M
2022-08-12 458.45 466.05 458.45 466.05 0.0M
2022-08-11 464.00 464.00 459.25 459.25 0.0M
2022-08-10 468.85 479.40 468.85 471.85 0.0M
2022-08-09 462.15 462.15 459.45 459.45 0.0M
2022-08-08 461.90 466.10 461.90 466.10 0.0M
2022-08-05 460.20 463.35 460.20 463.35 0.0M
2022-08-04 466.60 466.60 465.50 465.50 0.0M
2022-08-03 460.25 469.35 460.25 469.35 0.0M
2022-08-02 453.90 453.90 453.90 453.90 0.0M
2022-08-01 460.60 467.80 460.60 467.80 0.0M
2022-07-29 461.85 461.85 461.25 461.25 0.0M
2022-07-28 453.60 453.60 453.60 453.60 0.0M
2022-07-27 459.85 459.85 459.85 459.85 0.0M
2022-07-26 455.10 455.10 455.10 455.10 0.0M
2022-07-25 445.45 445.45 445.45 445.45 0.0M
2022-07-22 447.95 449.50 447.95 449.50 0.0M
2022-07-21 445.45 445.45 445.45 445.45 0.0M
2022-07-20 482.15 482.15 482.15 482.15 0.0M
2022-07-19 469.70 469.70 469.70 469.70 0.0M
2022-07-18 481.10 481.10 481.10 481.10 0.0M
2022-07-15 461.25 461.25 461.25 461.25 0.0M
2022-07-14 464.50 464.50 464.50 464.50 0.0M
2022-07-13 471.75 471.75 470.75 470.75 0.0M
2022-07-12 474.35 474.70 474.35 474.70 0.0M
2022-07-11 471.55 471.55 471.55 471.55 0.0M
2022-07-08 465.45 477.00 465.45 477.00 0.0M
2022-07-07 469.80 479.80 469.80 479.80 0.0M
2022-07-06 459.85 468.60 459.85 468.60 0.0M
2022-07-05 461.70 461.70 461.70 461.70 0.0M
2022-07-04 460.00 469.30 460.00 469.30 0.0M
2022-07-01 454.40 454.40 454.40 454.40 0.0M
2022-06-30 455.50 461.50 455.50 461.50 0.0M
2022-06-29 455.10 455.10 455.10 455.10 0.0M
2022-06-28 452.10 453.30 452.10 453.30 0.0M
2022-06-27 440.80 441.00 440.80 441.00 0.0M
2022-06-24 445.35 447.45 445.35 447.45 0.0M
2022-06-23 436.10 436.10 435.70 435.70 0.0M
2022-06-22 431.75 431.75 431.70 431.70 0.0M
2022-06-21 421.30 421.30 421.30 421.30 0.0M
2022-06-20 418.70 418.70 418.65 418.65 0.0M
2022-06-17 429.55 429.55 429.55 429.55 0.0M
2022-06-16 438.15 438.15 438.15 438.15 0.0M
2022-06-15 436.25 436.25 436.25 436.25 0.0M
2022-06-14 441.80 441.80 439.95 439.95 0.0M
2022-06-13 452.05 452.05 452.05 452.05 0.0M
2022-06-10 453.15 453.15 453.15 453.15 0.0M
2022-06-09 459.55 462.30 459.55 462.30 0.0M
2022-06-08 462.60 462.60 462.50 462.50 0.0M
2022-06-07 460.00 464.40 460.00 460.20 0.0M
2022-06-06 456.50 463.80 456.50 463.80 0.0M
2022-06-03 457.80 457.80 455.95 455.95 0.0M
2022-06-02 463.75 463.75 463.75 463.75 0.0M
2022-06-01 471.15 471.15 471.15 471.15 0.0M
2022-05-31 480.10 480.10 480.10 480.10 0.0M
2022-05-30 481.20 481.20 481.20 481.20 0.0M
2022-05-27 471.55 483.30 471.55 483.30 0.0M
2022-05-26 467.70 469.65 467.70 469.65 0.0M
2022-05-25 468.30 472.80 468.30 472.80 0.0M
2022-05-24 454.05 454.05 454.05 454.05 0.0M
2022-05-23 462.90 462.90 462.90 462.90 0.0M
2022-05-20 450.40 450.40 450.40 450.40 0.0M
2022-05-19 449.80 449.80 449.80 449.80 0.0M
2022-05-18 467.15 467.15 467.15 467.15 0.0M
2022-05-17 468.30 468.30 468.30 468.30 0.0M
2022-05-16 461.75 461.75 461.75 461.75 0.0M
2022-05-13 463.75 469.70 463.75 465.55 0.0M
2022-05-12 458.45 458.45 458.45 458.45 0.0M
2022-05-11 460.15 461.40 460.15 461.40 0.0M
2022-05-10 461.00 462.80 461.00 462.80 0.0M
2022-05-09 472.65 472.65 468.00 468.00 0.0M
2022-05-06 476.70 476.70 476.70 476.70 0.0M
2022-05-05 476.35 476.35 476.35 476.35 0.0M
2022-05-04 469.95 469.95 469.95 469.95 0.0M
2022-05-03 469.25 469.25 469.25 469.25 0.0M
2022-05-02 473.45 473.45 473.45 473.45 0.0M
2022-04-29 484.30 484.30 483.20 483.20 0.0M
2022-04-28 480.85 481.15 480.85 481.15 0.0M
2022-04-27 472.00 475.40 472.00 475.40 0.0M
2022-04-26 468.35 472.75 468.35 472.75 0.0M
2022-04-25 461.95 463.95 461.95 463.95 0.0M
2022-04-22 478.00 478.00 474.45 474.45 0.0M
2022-04-21 482.60 487.50 482.60 487.50 0.0M
2022-04-20 472.35 483.70 472.35 483.65 0.0M
2022-04-19 471.60 476.15 471.60 476.10 0.0M
2022-04-14 464.60 482.25 464.60 482.25 0.0M
2022-04-13 467.35 469.00 467.25 469.00 0.0M
2022-04-12 464.00 471.50 464.00 471.50 0.0M
2022-04-11 472.70 476.85 472.70 473.15 0.0M
2022-04-08 469.85 469.85 469.85 469.85 0.0M
2022-04-07 459.50 470.20 459.50 467.00 0.0M
2022-04-06 450.10 450.10 450.10 450.10 0.0M
2022-04-05 441.30 441.30 441.30 441.30 0.0M
2022-04-04 448.15 451.15 447.85 451.15 0.0M
2022-04-01 439.90 439.90 439.90 439.90 0.0M
2022-03-31 445.90 445.90 445.90 445.90 0.0M
2022-03-30 437.60 444.60 437.60 444.60 0.0M
2022-03-29 437.60 442.50 437.60 442.50 0.0M
2022-03-28 433.70 433.70 433.70 433.70 0.0M
2022-03-25 425.70 425.70 425.70 425.70 0.0M
2022-03-24 417.20 417.20 417.20 417.20 0.0M
2022-03-23 423.30 423.30 423.30 423.30 0.0M
2022-03-22 429.20 429.20 429.20 429.20 0.0M
2022-03-21 428.20 428.20 428.20 428.20 0.0M
2022-03-18 426.50 432.40 426.50 432.40 0.0M
2022-03-17 422.30 422.30 422.30 422.30 0.0M
2022-03-16 424.20 424.20 424.20 424.20 0.0M
2022-03-15 411.60 411.60 411.60 411.60 0.0M
2022-03-14 424.00 424.00 424.00 424.00 0.0M
2022-03-11 426.50 431.60 426.50 430.80 0.0M
2022-03-10 416.10 416.70 416.10 416.70 0.0M
2022-03-09 415.30 417.20 415.30 417.20 0.0M
2022-03-08 412.90 417.10 412.80 417.10 0.0M
2022-03-07 430.70 433.30 430.70 433.30 0.0M
2022-03-04 421.50 421.50 421.50 421.50 0.0M
2022-03-03 413.90 413.90 413.90 413.90 0.0M
2022-03-02 402.90 402.90 402.90 402.90 0.0M
2022-03-01 399.80 399.80 398.10 398.10 0.0M
2022-02-28 398.80 398.80 397.10 397.10 0.0M
2022-02-25 388.90 396.70 388.90 395.90 0.0M
2022-02-24 378.30 390.30 378.30 388.80 0.0M
2022-02-23 388.80 393.10 388.80 392.50 0.0M
2022-02-22 383.90 393.90 383.70 393.90 0.0M
2022-02-21 389.80 389.80 389.80 389.80 0.0M
2022-02-18 394.00 399.50 394.00 399.50 0.0M
2022-02-17 398.70 398.70 397.60 397.60 0.0M
2022-02-16 391.20 397.30 391.00 396.50 0.0M
2022-02-15 388.20 396.20 388.20 396.20 0.0M
2022-02-14 398.90 398.90 390.00 393.70 0.0M
2022-02-11 397.00 397.00 397.00 397.00 0.0M
2022-02-10 405.50 411.30 405.50 407.80 0.0M
2022-02-09 404.80 404.80 404.80 404.80 0.0M
2022-02-08 390.20 398.70 390.20 398.70 0.0M
2022-02-07 386.80 393.70 386.80 393.70 0.0M
2022-02-04 393.00 393.50 393.00 393.50 0.0M
2022-02-03 387.80 392.50 387.70 392.50 0.0M
2022-02-02 386.00 390.20 386.00 390.10 0.0M
2022-02-01 387.50 390.00 387.50 390.00 0.0M
2022-01-31 391.50 393.80 389.10 389.10 0.0M
2022-01-28 388.70 391.50 388.10 391.40 0.0M
2022-01-27 376.80 391.10 376.80 391.10 0.0M
2022-01-26 386.40 386.40 379.90 385.80 0.0M
2022-01-25 391.10 391.10 388.90 389.10 0.0M
2022-01-24 386.90 394.30 383.80 383.80 0.0M
2022-01-21 394.90 394.90 394.90 394.90 0.0M
2022-01-20 392.30 392.30 392.30 392.30 0.0M
2022-01-19 390.30 398.20 390.30 398.20 0.0M
2022-01-18 391.80 394.10 391.80 394.10 0.0M
2022-01-17 392.10 392.10 392.10 392.10 0.0M
2022-01-14 385.80 395.70 385.70 395.70 0.0M
2022-01-13 391.10 393.00 389.70 389.70 0.0M
2022-01-12 395.50 397.90 395.20 395.80 0.0M
2022-01-11 382.40 391.90 382.40 391.90 0.0M
2022-01-10 380.60 380.60 380.30 380.30 0.0M
2022-01-07 385.20 385.20 385.20 385.20 0.0M
2022-01-06 401.70 401.80 401.70 401.80 0.0M
2022-01-05 401.10 405.00 401.10 405.00 0.0M
2022-01-04 408.20 411.70 408.00 411.70 0.0M
2022-01-03 405.30 405.30 405.30 405.30 0.0M