Australia markets open in 5 hours 35 minutes

CVS Health Corp (CVS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
52.26+0.54 (+1.04%)
As of 07:35PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202451.9453.0751.8352.2652.2650
10 May 202451.8652.2151.6651.7251.72-
09 May 202451.1251.3451.0351.2951.29-
08 May 202452.0452.0451.2051.3751.3750
07 May 202451.9752.9251.6252.2452.24-
06 May 202452.3052.5951.3951.6151.6144
03 May 202451.6452.1651.0852.1652.169
02 May 202453.0553.1450.4351.0851.0860
30 Apr 202462.9463.5862.7363.5863.58-
29 Apr 202462.8063.2262.7462.7462.74-
26 Apr 202462.8363.1062.3562.8362.83-
25 Apr 202463.1263.2762.4262.5262.52-
24 Apr 202464.0564.6063.1763.5263.52-
23 Apr 202465.3965.5264.3764.3764.37-
22 Apr 202465.6065.6965.1365.6965.69-
19 Apr 202464.2465.5764.2465.3965.39-
19 Apr 20240.665 Dividend
18 Apr 202464.3964.9964.2964.9664.29-
17 Apr 202464.9865.1263.8864.2063.54-
16 Apr 202464.8167.3064.6665.2964.62-
15 Apr 202464.6665.6364.5964.8664.20-
12 Apr 202465.2065.7264.4164.5163.85-
11 Apr 202466.1766.5665.1465.4364.76-
10 Apr 202467.6567.8566.0766.2765.5930
09 Apr 202468.5468.7367.4867.5866.89-
08 Apr 202469.5069.5068.1668.7768.0730
05 Apr 202468.2969.1768.1469.1768.46-
04 Apr 202469.0769.2268.6468.6767.97-
03 Apr 202468.3568.7268.2168.6467.94-
02 Apr 202470.4970.4967.2068.2267.52-
28 Mar 202473.1874.0873.1873.9673.20-
27 Mar 202473.5473.5472.8473.2072.458
26 Mar 202472.8673.5271.6873.5272.77-
25 Mar 202472.5872.9472.5072.9472.19-
22 Mar 202472.1672.9472.1672.8672.11-
21 Mar 202472.4072.7072.0672.4071.66-
20 Mar 202471.7472.2671.7472.2671.52-
19 Mar 202471.2272.4271.2271.9471.20-
18 Mar 202471.1471.2670.9271.0270.29-
15 Mar 202470.0671.1670.0271.1670.43-
14 Mar 202468.6869.9468.6469.9469.22-
13 Mar 202468.8469.3068.2668.5067.80-
12 Mar 202469.5869.5868.8069.0868.37-
11 Mar 202468.5869.7668.3869.5668.85-
08 Mar 202467.8468.8267.8068.7668.06-
07 Mar 202468.1268.6867.5667.8067.11-
06 Mar 202467.9268.2267.6268.1267.42-
05 Mar 202467.9268.9467.7267.7267.03-
04 Mar 202467.9468.7067.9268.1267.42-
01 Mar 202468.9068.9067.6668.2067.50-
29 Feb 202469.3469.6268.2068.7068.00-
28 Feb 202470.3670.6069.2269.2268.51-
27 Feb 202470.3071.0670.3070.5069.78-
26 Feb 202471.3471.7670.4670.4869.76-
23 Feb 202471.3071.5471.0071.3670.63-
22 Feb 202471.3071.5871.0471.2670.53-
21 Feb 202470.4871.3470.3671.3470.61-
20 Feb 202471.7871.9270.5870.5869.86-
19 Feb 202471.5271.8071.5271.7270.99-
16 Feb 202471.1271.7471.1271.3070.57-
15 Feb 202471.4872.2271.2071.3270.59-
14 Feb 202471.4872.0670.9871.3270.59-
13 Feb 202471.7872.8871.1871.4470.71-
12 Feb 202470.5872.2470.3272.0271.28-
09 Feb 202469.6270.6869.2670.6869.96-
08 Feb 202470.4470.5869.2869.4868.77-
07 Feb 202469.0670.9868.9470.2669.54100
06 Feb 202467.2868.8467.2868.6867.98-
05 Feb 202467.7868.1467.0867.7067.01-
02 Feb 202467.9268.5467.8267.8267.13-
01 Feb 202468.9269.0467.8467.8467.15-
31 Jan 202468.2868.9868.0668.8668.16-
30 Jan 202467.8068.2867.6868.1667.46-
29 Jan 202467.0067.9467.0067.8667.17-
26 Jan 202466.0867.1866.0867.1866.49-
25 Jan 202468.3268.3265.3266.3465.66-
24 Jan 202469.2070.0268.0668.0667.36-
23 Jan 202467.8069.0667.8069.0668.35-
22 Jan 202467.2868.2067.1468.1067.40-
19 Jan 202467.3867.6667.0667.3066.61-
19 Jan 20240.665 Dividend
18 Jan 202470.5470.8466.9867.9866.63-
17 Jan 202471.1871.4070.7070.9669.55-
16 Jan 202469.5871.1469.5070.7469.33-
15 Jan 202469.9069.9069.6069.6068.21-
12 Jan 202471.8072.0869.2669.9668.5714
11 Jan 202472.3072.3671.9271.9270.49-
10 Jan 202473.4273.5071.8872.2670.82-
09 Jan 202473.5473.9073.5273.7072.23-
08 Jan 202474.5275.6072.9273.6472.17-
05 Jan 202473.6274.7873.6074.2672.78-
04 Jan 202474.0874.0872.9273.7472.27-
03 Jan 202473.6474.4673.6474.0872.60-
02 Jan 202471.6474.2671.6473.7672.29-
29 Dec 202371.3871.6271.2471.2669.84-
28 Dec 202370.9671.4470.8271.4270.00-
27 Dec 202371.6071.6070.9070.9069.49-
22 Dec 202371.2471.7271.1471.4670.04-
21 Dec 202370.7671.3670.5671.3669.94-
20 Dec 202369.5271.5069.4270.9069.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...