Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Edwards Lifesciences Corporation (EWLS.VI)

Compare
63.12
+0.58
+(0.93%)
At close: April 16 at 5:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202561.5763.1261.5763.1263.12-
Apr 15, 202561.4962.5461.4962.5462.54-
Apr 14, 202560.5862.0060.5861.4661.46-
Apr 11, 202560.6660.6659.3759.8559.85-
Apr 10, 202563.7563.7561.1061.1061.10-
Apr 9, 202561.4461.4459.9560.2560.25-
Apr 8, 202563.9764.5263.7163.7163.71-
Apr 7, 202560.2962.4060.2962.4062.40-
Apr 4, 202565.6765.6764.1564.1564.15-
Apr 3, 202564.0064.8363.3864.8364.83-
Apr 2, 202566.4366.4365.6366.3366.33-
Apr 1, 202567.0967.0966.5466.5466.54-
Mar 31, 202565.0866.6264.9966.6266.62-
Mar 28, 202565.8566.1065.6865.6865.68-
Mar 27, 202565.9466.1865.9466.0066.00-
Mar 26, 202566.0066.2465.7865.7865.78-
Mar 25, 202566.0266.1065.5465.5465.54-
Mar 24, 202565.6766.3765.6766.3766.37-
Mar 21, 202565.3465.3464.8764.8764.87-
Mar 20, 202565.5165.9865.1865.5265.52-
Mar 19, 202564.4664.6564.2164.6564.65-
Mar 18, 202564.3765.0164.3764.5864.58-
Mar 17, 202563.4264.3663.0264.3664.36-
Mar 14, 202563.1863.6562.5863.6563.65-
Mar 13, 202563.2963.2962.5562.5562.55-
Mar 12, 202563.0964.6462.8262.8262.82-
Mar 11, 202562.9963.0362.4562.7362.7315
Mar 10, 202564.5764.5763.5064.0864.08-
Mar 7, 202566.4766.4764.3464.3464.34-
Mar 6, 202567.2567.4166.8467.4167.41-
Mar 5, 202567.2467.2466.2866.5066.50-
Mar 4, 202568.1968.4166.7166.7166.71-
Mar 3, 202568.0068.8768.0068.7268.72-
Feb 28, 202568.5169.1768.1068.1068.10-
Feb 27, 202568.8169.5468.6669.5469.54-
Feb 26, 202568.2468.5567.9868.5568.55-
Feb 25, 202569.5969.5967.4467.4467.44-
Feb 24, 202570.8170.8169.4269.4269.42-
Feb 21, 202571.1971.5070.9271.0071.00-
Feb 20, 202571.4371.7270.9371.7271.72131
Feb 19, 202573.1373.1372.2772.2772.27-
Feb 18, 202573.0073.0072.5572.7872.78-
Feb 17, 202572.6872.7772.6872.7572.75-
Feb 14, 202572.6672.6672.2872.6572.65-
Feb 13, 202572.5773.6972.3472.3472.34-
Feb 12, 202570.4973.0670.4972.6272.6211
Feb 11, 202568.5668.6268.3768.6268.62-
Feb 10, 202568.2568.5768.0368.5068.50-
Feb 7, 202568.3669.1168.3269.1169.11-
Feb 6, 202569.3669.6568.8668.8668.86-
Feb 5, 202568.4469.2868.3069.2869.28-
Feb 4, 202569.0869.0868.5868.5868.58-
Feb 3, 202569.6669.7469.2669.7469.74-
Jan 31, 202570.5270.7470.3270.3270.32-
Jan 30, 202569.3870.5269.3870.5270.52-
Jan 29, 202570.1870.1868.8468.8468.84-
Jan 28, 202566.2168.2166.2168.2168.21-
Jan 27, 202565.3965.6765.2565.3165.311
Jan 24, 202565.7765.8865.4365.8865.88-
Jan 23, 202567.1067.1066.1066.1066.10-
Jan 22, 202567.1967.1965.5166.9966.99-
Jan 21, 202566.9567.2666.9567.1267.12-
Jan 20, 202567.7667.7666.9266.9266.92-
Jan 17, 202568.0468.0467.5568.0268.02-
Jan 16, 202567.0367.7366.8067.7367.73-
Jan 15, 202568.9469.2868.9468.9668.96-
Jan 14, 202569.3769.6569.0669.0669.06-
Jan 13, 202571.7571.7567.9669.7769.77138
Jan 10, 202571.8471.8471.5671.5671.56-
Jan 9, 202571.8571.9671.7571.8571.85-
Jan 8, 202571.4472.3971.2472.3972.39-
Jan 7, 202570.7971.0070.7971.0071.00-
Jan 6, 202571.6071.6071.1271.1271.12-
Jan 3, 202570.5871.2670.4171.2671.26-
Jan 2, 202571.6972.1671.2471.2471.24-
Dec 30, 202472.3372.6372.3372.6372.63-
Dec 27, 202472.5872.7172.2372.7172.71-
Dec 23, 202471.9972.2571.2871.2871.28-
Dec 20, 202471.1071.9070.5371.9071.90-
Dec 19, 202470.3570.3770.1670.3770.37-
Dec 18, 202471.0871.0870.5470.5470.54-
Dec 17, 202470.1070.3070.1070.2070.20-
Dec 16, 202469.9571.4369.6169.6169.61-
Dec 13, 202470.8270.8270.2970.2970.29-
Dec 12, 202470.0371.0770.0371.0771.07-
Dec 11, 202469.9170.4669.6970.4670.46-
Dec 10, 202467.2869.8467.2269.8469.84-
Dec 9, 202467.8567.9567.7967.8067.80-
Dec 6, 202468.4368.6768.2168.2168.21-
Dec 5, 202470.2970.2968.7468.7468.74-
Dec 4, 202466.8868.7266.8868.7268.72-
Dec 3, 202467.1267.3566.5966.5966.59-
Dec 2, 202467.6068.1266.3766.3766.37-
Nov 29, 202468.2968.5467.3167.3367.33-
Nov 28, 202468.4568.4768.2468.4368.43-
Nov 27, 202468.2268.3368.0168.3368.33-
Nov 26, 202467.9668.1967.9568.0568.05-
Nov 25, 202467.7467.7467.0667.0667.06-
Nov 22, 202467.9267.9267.3767.3967.39-
Nov 21, 202466.1266.8165.8766.8166.81-
Nov 20, 202466.5466.6766.5466.6466.64-
Nov 19, 202464.8365.7764.8365.4465.44-
Nov 18, 202464.0165.2463.8065.2465.24-
Nov 15, 202463.2263.7162.3163.7163.711
Nov 14, 202463.0563.6863.0563.6863.68-
Nov 13, 202461.8562.0261.8062.0262.02-
Nov 12, 202462.6762.7061.4461.4461.44-
Nov 11, 202462.0562.8962.0562.8962.89-
Nov 8, 202461.1861.6560.9861.6561.65-
Nov 7, 202461.4861.6660.9260.9260.92-
Nov 6, 202462.7664.0062.1162.1162.11150
Nov 5, 202461.1661.1660.3060.9760.97-
Nov 4, 202462.1262.2261.1861.1861.18-
Nov 1, 202461.5963.0261.5963.0263.02-
Oct 31, 202463.1163.3662.1462.4862.4813
Oct 30, 202464.4164.4162.6862.6862.68336
Oct 29, 202463.9565.4463.4465.4465.44-
Oct 28, 202464.4465.8164.0764.0764.07-
Oct 25, 202462.9264.4362.7464.1264.12-
Oct 24, 202465.9965.9965.3065.8565.85-
Oct 23, 202463.9364.9963.9364.9764.97-
Oct 22, 202464.5864.5864.3764.3764.37-
Oct 21, 202464.7364.7964.0264.0264.02-
Oct 18, 202463.1764.3063.1764.3064.30-
Oct 17, 202462.5163.6462.5163.3263.32-
Oct 16, 202463.2663.2662.7562.7562.75-
Oct 15, 202464.4264.4263.5663.5963.59-
Oct 14, 202462.7463.3062.2563.3063.30-
Oct 11, 202462.3462.9762.0462.9762.97-
Oct 10, 202462.5262.5862.0062.3062.30-
Oct 9, 202462.4362.6262.3162.4362.43-
Oct 8, 202458.7560.4158.7560.4160.41-
Oct 7, 202459.6259.6258.7658.7658.76-
Oct 4, 202459.3060.0558.6158.6158.61-
Oct 3, 202459.0459.0458.6258.6258.62-
Oct 2, 202458.7459.0758.5659.0759.07-
Oct 1, 202459.3359.7559.3359.6259.62-
Sep 30, 202459.6859.9058.8958.8958.89-
Sep 27, 202459.1259.8358.9259.8359.83-
Sep 26, 202458.9659.2858.1258.1258.12-
Sep 25, 202459.1959.3259.0859.0859.08-
Sep 24, 202460.7460.7459.6159.6159.61-
Sep 23, 202459.9660.2559.9560.2560.25-
Sep 20, 202460.0660.3259.8959.8959.89-
Sep 19, 202461.0361.7860.8960.8960.89-
Sep 18, 202459.7160.5759.5660.5760.57-
Sep 17, 202462.8763.7862.4463.7863.78-
Sep 16, 202461.8662.8661.7462.8662.86-
Sep 13, 202461.5162.8961.4562.8962.89-
Sep 12, 202462.1362.1661.1661.1661.16-
Sep 11, 202460.5960.7460.5660.7260.72-
Sep 10, 202459.5860.6659.5060.6660.66-
Sep 9, 202460.6361.6260.6060.7260.72-
Sep 6, 202459.2959.5859.2459.5859.58-
Sep 5, 202462.1562.2160.1360.1360.13-
Sep 4, 202461.9762.5261.8062.5262.52-
Sep 3, 202463.3363.5061.8561.8561.8540
Sep 2, 202463.6463.6463.3363.5963.59-
Aug 30, 202463.4363.6463.2863.2863.28-
Aug 29, 202461.8963.4361.7563.4363.43-
Aug 28, 202462.3763.0661.8361.8361.83-
Aug 27, 202461.6861.7361.2661.7361.73-
Aug 26, 202463.3063.5362.3462.3462.34-
Aug 23, 202464.3264.5363.2863.2863.28-
Aug 22, 202462.9763.9862.9763.9863.98-
Aug 21, 202462.5662.6262.4362.4862.48-
Aug 20, 202461.7362.9961.5962.9962.99-
Aug 19, 202462.4862.9661.8661.8661.8615
Aug 16, 202462.3062.8761.9562.8762.87-
Aug 15, 202460.5262.0460.3262.0462.04-
Aug 14, 202460.7360.7359.9359.9359.93-
Aug 13, 202460.0860.5459.9160.5460.54-
Aug 12, 202459.2159.4459.2159.2359.23-
Aug 9, 202458.6159.1657.7059.1659.16-
Aug 8, 202456.0857.9855.6357.9857.9830
Aug 7, 202457.3757.8757.3757.4157.413
Aug 6, 202456.0557.0955.3857.0957.09-
Aug 5, 202454.7655.5654.5055.5655.5648
Aug 2, 202457.0958.1355.1755.1755.17-
Aug 1, 202458.5758.9757.3957.3957.39-
Jul 31, 202459.7259.8458.3958.3958.3930
Jul 30, 202458.7859.6157.8957.8957.8920
Jul 29, 202459.7059.7058.7758.8958.89-
Jul 26, 202455.8558.3055.5858.3058.30-
Jul 25, 202463.7563.7558.3858.3858.38-
Jul 24, 202479.9180.1379.9179.9679.96-
Jul 23, 202481.0781.3280.7280.7980.79-
Jul 22, 202479.5380.7179.4380.7180.71-
Jul 19, 202479.0279.6778.7679.6379.63-
Jul 18, 202480.2080.2079.1979.5179.51-
Jul 17, 202480.3180.3479.7080.0280.02-
Jul 16, 202482.2182.2980.5080.5080.50-
Jul 15, 202483.8383.8382.3782.3782.37-
Jul 12, 202485.6485.9584.8384.8384.83-
Jul 11, 202486.5687.4586.5687.4587.45-
Jul 10, 202486.3986.6186.1086.1086.10-
Jul 9, 202485.0485.7784.9185.7785.77-
Jul 8, 202485.1085.2984.9084.9084.90-
Jul 5, 202484.3984.6284.3684.6284.62-
Jul 4, 202484.4185.2684.4185.2685.26-
Jul 3, 202484.7184.7184.7084.7084.70-
Jul 2, 202484.3284.3284.3284.3284.32-
Jul 1, 202486.1386.1385.3585.3585.35-
Jun 28, 202487.4287.4286.7786.7786.77-
Jun 27, 202485.5286.7785.5286.7786.77-
Jun 26, 202485.7385.7385.7385.7385.73-
Jun 25, 202484.0384.0383.9683.9683.96-
Jun 24, 202484.9985.6984.9985.6985.69-
Jun 21, 202484.5084.5084.5084.5084.50-
Jun 20, 202482.4383.1082.4383.1083.10-
Jun 19, 202482.2382.2382.2382.2382.23-
Jun 18, 202480.9480.9480.5980.5980.59-
Jun 17, 202481.3681.3679.9379.9379.93-
Jun 14, 202481.5581.6581.5581.6581.65-
Jun 13, 202481.2781.2781.0281.0281.02-
Jun 12, 202481.0481.3381.0481.3381.33-
Jun 11, 202479.8980.3379.8980.3380.33-
Jun 10, 202482.1882.1880.3880.3880.38-
Jun 7, 202480.6581.3880.6581.3881.38-
Jun 6, 202480.0780.5680.0780.3280.323
Jun 5, 202480.5680.5680.3880.3880.38-
Jun 4, 202480.9380.9380.0280.0280.02-
Jun 3, 202480.0481.7980.0481.7981.79156
May 31, 202481.2481.2480.1080.1080.10-
May 30, 202480.0881.6680.0881.6681.66-
May 29, 202479.9280.8479.9280.8480.84-
May 28, 202481.0481.0479.7179.7179.71-
May 27, 202481.0281.0480.5281.0481.0410
May 24, 202481.5681.5681.2381.2381.23-
May 23, 202483.5083.5082.1282.1282.12-
May 22, 202483.2983.6183.2983.6183.61-
May 21, 202482.7383.1982.7383.1983.19-
May 20, 202482.1082.1082.1082.1082.10-
May 17, 202482.9082.9081.7181.7181.71-
May 16, 202482.9383.1082.9383.1083.10-
May 15, 202479.8679.8679.8679.8679.86-
May 14, 202478.6078.8878.6078.8878.88-
May 13, 202480.6680.6679.3679.3679.36-
May 10, 202481.3381.3381.2481.2481.24-
May 9, 202479.2680.7679.2680.7680.76-
May 8, 202480.0580.0579.4479.4479.44-
May 7, 202478.8779.6278.8779.6279.62-
May 6, 202479.3479.3479.2079.2079.20-
May 3, 202479.2079.5879.2079.5879.58-
May 2, 202478.8379.1078.8379.1079.10-
Apr 30, 202480.3380.3379.8279.8279.82-
Apr 29, 202480.9080.9080.0580.0580.05-
Apr 26, 202481.9581.9580.8780.8780.87-
Apr 25, 202482.6282.6281.5281.5281.52-
Apr 24, 202482.0982.6482.0982.6482.64-
Apr 23, 202481.6881.6881.6481.6481.64-
Apr 22, 202480.8580.9080.8580.9080.90-
Apr 19, 202481.3181.3181.3181.3181.31-
Apr 18, 202481.9381.9381.3181.3181.31-
Apr 17, 202484.7684.7681.6081.6081.60-
Apr 16, 202484.3384.3384.3384.3384.33-

Related Tickers

INMD InMode Ltd.
14.91
-3.21%
 
NAOV NanoVibronix, Inc.
7.34
-3.42%
 
RSLS ReShape Lifesciences Inc.
0.3631
-4.45%
 
VERO Venus Concept Inc.
3.3500
-14.76%