Elanco Animal Health

ELAN
🏛️ germany →
16.53
Last Update: 2025-09-29
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
2025-09-29 16.53 16.53 16.53 16.53 0.0M
2025-09-26 15.97 16.68 15.97 16.68 0.0M
2025-09-24 16.02 16.02 15.89 15.89 0.0M
2025-09-23 16.39 16.42 15.90 15.90 0.0M
2025-09-19 16.28 16.28 16.28 16.28 0.0M
2025-09-18 16.24 16.24 16.24 16.24 0.0M
2025-09-17 15.60 15.60 15.60 15.60 0.0M
2025-09-16 15.57 15.97 15.57 15.63 0.0M
2025-09-15 16.05 16.05 15.80 15.80 0.0M
2025-09-12 15.78 15.78 15.78 15.78 0.0M
2025-09-11 15.93 15.93 15.93 15.93 0.0M
2025-09-10 16.04 16.14 16.04 16.14 0.0M
2025-09-09 16.10 16.10 16.02 16.02 0.0M
2025-09-08 15.97 15.97 15.46 15.46 0.0M
2025-09-05 15.72 15.72 15.72 15.72 0.0M
2025-09-04 14.80 14.87 14.80 14.87 0.0M
2025-09-03 14.68 14.79 14.68 14.79 0.0M
2025-09-02 15.61 15.61 15.45 15.56 0.0M
2025-09-01 15.41 15.42 14.92 15.40 0.0M
2025-08-29 15.60 15.60 15.60 15.60 0.0M
2025-08-28 15.78 15.78 15.78 15.78 0.0M
2025-08-27 15.82 16.30 15.82 16.10 0.0M
2025-08-26 14.96 15.33 14.96 15.33 0.0M
2025-08-25 15.32 15.32 15.32 15.32 0.0M
2025-08-22 15.19 15.19 15.19 15.19 0.0M
2025-08-21 15.13 15.16 15.13 15.16 0.0M
2025-08-20 14.98 14.98 14.98 14.98 0.0M
2025-08-19 15.42 15.42 15.15 15.15 0.0M
2025-08-18 15.12 15.40 15.12 15.16 0.0M
2025-08-15 15.75 15.75 15.17 15.29 0.0M
2025-08-14 14.86 14.87 14.86 14.87 0.0M
2025-08-13 14.69 15.14 14.69 15.03 0.0M
2025-08-12 14.94 14.94 14.71 14.93 0.0M
2025-08-11 14.52 14.92 14.52 14.80 0.0M
2025-08-08 13.96 14.16 13.96 14.16 0.0M
2025-08-07 12.13 14.10 12.13 13.78 0.0M
2025-08-06 12.50 12.60 11.99 11.99 0.0M
2025-08-05 12.60 12.60 12.23 12.30 0.0M
2025-08-04 12.13 12.13 11.80 12.08 0.0M
2025-08-01 12.10 12.10 11.64 11.64 0.0M
2025-07-31 12.09 12.09 12.09 12.09 0.0M
2025-07-30 12.66 12.76 12.66 12.76 0.0M
2025-07-29 12.54 12.54 12.43 12.43 0.0M
2025-07-28 12.75 12.75 12.75 12.75 0.0M
2025-07-25 12.50 12.50 12.50 12.50 0.0M
2025-07-24 12.92 12.92 12.77 12.77 0.0M
2025-07-23 12.77 12.77 12.77 12.77 0.0M
2025-07-22 12.38 12.62 12.38 12.55 0.0M
2025-07-21 12.77 12.77 12.77 12.77 0.0M
2025-07-18 12.72 12.72 12.72 12.72 0.0M
2025-07-17 12.92 12.92 12.92 12.92 0.0M
2025-07-16 12.36 12.41 12.36 12.41 0.0M
2025-07-15 12.94 12.94 12.77 12.77 0.0M
2025-07-14 12.88 12.88 12.88 12.88 0.0M
2025-07-11 12.75 12.75 12.75 12.75 0.0M
2025-07-10 12.87 12.87 12.87 12.87 0.0M
2025-07-09 12.58 12.60 12.57 12.57 0.0M
2025-07-08 12.48 12.60 12.48 12.60 0.0M
2025-07-07 12.34 12.45 12.34 12.45 0.0M
2025-07-04 12.30 12.30 12.30 12.30 0.0M
2025-07-03 12.30 12.50 12.30 12.50 0.0M
2025-07-02 12.48 12.48 12.48 12.48 0.0M
2025-07-01 12.49 12.49 12.49 12.49 0.0M
2025-06-30 12.43 12.43 12.43 12.43 0.0M
2025-06-27 12.29 12.29 12.29 12.29 0.0M
2025-06-26 12.29 12.29 12.29 12.29 0.0M
2025-06-25 11.81 11.81 11.81 11.81 0.0M
2025-06-23 11.54 11.54 11.54 11.54 0.0M
2025-06-20 11.70 11.70 11.60 11.60 0.0M
2025-06-19 11.60 11.60 11.60 11.60 0.0M
2025-06-18 11.67 11.67 11.67 11.67 0.0M
2025-06-17 11.83 12.00 11.83 12.00 0.0M
2025-06-16 12.16 12.16 12.08 12.08 0.0M
2025-06-12 12.24 12.30 12.24 12.30 0.0M
2025-06-11 12.52 12.57 12.40 12.41 0.0M
2025-06-09 12.35 12.36 12.35 12.36 0.0M
2025-06-06 12.05 12.16 12.05 12.16 0.0M
2025-06-05 11.60 11.60 11.60 11.60 0.0M
2025-06-04 11.93 11.93 11.81 11.81 0.0M
2025-06-03 11.53 11.53 11.51 11.51 0.0M
2025-06-02 11.95 11.95 11.95 11.95 0.0M
2025-05-29 12.21 12.21 11.98 11.98 0.0M
2025-05-27 11.64 11.64 11.64 11.64 0.0M
2025-05-26 11.08 11.08 11.08 11.08 0.0M
2025-05-23 11.37 11.37 11.37 11.37 0.0M
2025-05-22 11.24 11.24 11.24 11.24 0.0M
2025-05-21 11.44 11.44 11.44 11.44 0.0M
2025-05-19 11.64 11.65 11.24 11.65 0.0M
2025-05-16 11.80 11.80 11.80 11.80 0.0M
2025-05-15 11.62 11.62 11.30 11.30 0.0M
2025-05-13 11.68 11.74 11.61 11.74 0.0M
2025-05-12 10.93 11.46 10.63 11.46 0.0M
2025-05-09 10.77 10.77 10.72 10.73 0.0M
2025-05-08 10.82 11.00 10.67 11.00 0.0M
2025-05-07 8.54 10.65 8.54 10.65 0.0M
2025-05-05 8.41 8.57 8.41 8.57 0.0M
2025-05-02 8.24 8.43 8.24 8.43 0.0M
2025-04-30 8.30 8.30 8.30 8.30 0.0M
2025-04-29 8.30 8.30 8.30 8.30 0.0M
2025-04-25 8.44 8.44 8.22 8.22 0.0M
2025-04-24 7.92 8.16 7.92 8.16 0.0M
2025-04-23 8.01 8.26 8.01 8.26 0.0M
2025-04-22 7.45 7.78 7.45 7.78 0.0M
2025-04-17 7.10 7.24 7.02 7.24 0.0M
2025-04-16 7.33 7.33 7.22 7.22 0.0M
2025-04-15 7.79 7.79 7.53 7.53 0.0M
2025-04-14 7.52 7.52 7.52 7.52 0.0M
2025-04-11 7.80 7.80 7.30 7.30 0.0M
2025-04-10 8.49 8.49 7.74 7.74 0.0M
2025-04-09 7.49 8.61 7.33 8.61 0.0M
2025-04-08 8.19 8.25 8.10 8.10 0.0M
2025-04-07 7.94 8.37 7.79 8.13 0.0M
2025-04-04 8.88 8.88 8.17 8.25 0.0M
2025-04-03 9.29 9.29 9.29 9.29 0.0M
2025-04-02 9.91 9.91 9.91 9.91 0.0M
2025-03-31 9.36 9.43 9.36 9.43 0.0M
2025-03-28 9.98 9.98 9.85 9.85 0.0M
2025-03-27 9.87 9.87 9.87 9.87 0.0M
2025-03-25 9.83 9.83 9.83 9.83 0.0M
2025-03-24 9.83 9.93 9.81 9.93 0.0M
2025-03-21 9.80 9.80 9.76 9.76 0.0M
2025-03-20 10.09 10.09 10.09 10.09 0.0M
2025-03-19 9.94 9.94 9.94 9.94 0.0M
2025-03-18 9.67 9.89 9.66 9.89 0.0M
2025-03-17 9.60 9.60 9.49 9.60 0.0M
2025-03-13 9.41 9.41 9.41 9.41 0.0M
2025-03-12 9.32 9.32 9.32 9.32 0.0M
2025-03-11 9.87 9.87 9.35 9.35 0.0M
2025-03-10 10.07 10.38 10.07 10.28 0.0M
2025-03-07 10.15 10.20 10.14 10.20 0.0M
2025-03-06 10.10 10.10 9.80 9.87 0.0M
2025-03-05 10.06 10.15 10.01 10.01 0.0M
2025-03-04 10.62 10.85 10.32 10.40 0.0M
2025-03-03 10.90 10.90 10.69 10.69 0.0M
2025-02-28 10.66 10.66 10.66 10.66 0.0M
2025-02-26 10.36 10.79 10.36 10.79 0.0M
2025-02-25 10.79 10.98 9.96 9.96 0.0M
2025-02-24 10.72 10.72 10.72 10.72 0.0M
2025-02-21 10.60 10.60 10.49 10.49 0.0M
2025-02-19 10.68 10.88 10.68 10.83 0.0M
2025-02-18 10.81 10.81 10.72 10.72 0.0M
2025-02-17 10.90 10.92 10.58 10.92 0.0M
2025-02-14 10.74 10.74 10.57 10.62 0.0M
2025-02-13 11.00 11.00 11.00 11.00 0.0M
2025-02-12 10.96 11.00 10.90 11.00 0.0M
2025-02-10 11.02 11.13 11.02 11.10 0.0M
2025-02-07 11.69 11.69 11.44 11.44 0.0M
2025-02-06 11.56 11.56 11.56 11.56 0.0M
2025-02-05 11.00 11.08 11.00 11.08 0.0M
2025-02-04 11.15 11.31 11.08 11.10 0.0M
2025-02-03 11.37 11.37 11.37 11.37 0.0M
2025-01-29 11.78 11.78 11.53 11.53 0.0M
2025-01-27 11.45 11.45 11.44 11.44 0.0M
2025-01-24 11.65 11.65 11.50 11.50 0.0M
2025-01-23 11.81 11.81 11.52 11.52 0.0M
2025-01-21 11.79 11.79 11.65 11.65 0.0M
2025-01-20 11.75 11.75 11.75 11.75 0.0M
2025-01-17 11.68 11.68 11.68 11.68 0.0M
2025-01-16 11.35 11.35 11.35 11.35 0.0M
2025-01-15 11.50 11.50 11.50 11.50 0.0M
2025-01-14 11.50 11.50 11.34 11.34 0.0M
2025-01-10 11.35 11.35 10.90 11.04 0.0M
2025-01-09 11.04 11.04 11.04 11.04 0.0M
2025-01-08 11.31 11.31 11.31 11.31 0.0M
2025-01-07 11.62 11.62 11.62 11.62 0.0M
2025-01-06 11.20 11.79 11.20 11.79 0.0M
2025-01-03 11.63 11.76 11.63 11.76 0.0M
2025-01-02 12.00 12.00 12.00 12.00 0.0M