Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,929.16 +945.31 (+1.50%) CMC Crypto 200
1,346.79 -49.74 (-3.56%)
Eli Lilly and Company (LLY.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 679.70 | 688.90 | 672.60 | 688.90 | 688.90 | 1,991 |
| 25 Apr 2024 | 677.20 | 679.90 | 671.00 | 675.60 | 675.60 | 1,736 |
| 24 Apr 2024 | 697.70 | 703.00 | 683.70 | 686.20 | 686.20 | 1,639 |
| 23 Apr 2024 | 686.40 | 694.20 | 686.00 | 693.60 | 693.60 | 1,546 |
| 22 Apr 2024 | 683.40 | 691.80 | 681.80 | 684.80 | 684.80 | 2,552 |
| 19 Apr 2024 | 696.70 | 703.10 | 684.10 | 685.30 | 685.30 | 2,854 |
| 18 Apr 2024 | 703.90 | 707.00 | 700.20 | 702.60 | 702.60 | 1,504 |
| 17 Apr 2024 | 702.60 | 724.00 | 701.00 | 707.00 | 707.00 | 5,183 |
| 16 Apr 2024 | 707.90 | 708.90 | 700.40 | 703.80 | 703.80 | 2,214 |
| 15 Apr 2024 | 703.40 | 721.60 | 703.40 | 717.20 | 717.20 | 1,978 |
| 12 Apr 2024 | 708.80 | 719.00 | 708.00 | 714.60 | 714.60 | 2,529 |
| 11 Apr 2024 | 707.20 | 711.70 | 700.00 | 710.50 | 710.50 | 2,685 |
| 10 Apr 2024 | 698.80 | 710.60 | 694.00 | 710.40 | 710.40 | 2,609 |
| 09 Apr 2024 | 716.40 | 719.00 | 694.80 | 698.00 | 698.00 | 3,126 |
| 08 Apr 2024 | 724.40 | 726.60 | 715.20 | 717.20 | 717.20 | 3,030 |
| 05 Apr 2024 | 711.90 | 719.00 | 705.90 | 717.70 | 717.70 | 1,722 |
| 04 Apr 2024 | 719.90 | 724.30 | 709.70 | 712.60 | 712.60 | 2,608 |
| 03 Apr 2024 | 710.50 | 727.90 | 704.60 | 718.40 | 718.40 | 3,077 |
| 02 Apr 2024 | 713.90 | 713.90 | 699.20 | 707.20 | 707.20 | 4,180 |
| 28 Mar 2024 | 722.00 | 733.00 | 718.00 | 729.50 | 729.50 | 2,755 |
| 27 Mar 2024 | 716.50 | 725.50 | 710.00 | 718.50 | 718.50 | 2,945 |
| 26 Mar 2024 | 713.50 | 717.00 | 709.00 | 715.50 | 715.50 | 3,903 |
| 25 Mar 2024 | 713.00 | 718.00 | 709.00 | 714.50 | 714.50 | 2,402 |
| 22 Mar 2024 | 713.50 | 718.00 | 710.00 | 712.50 | 712.50 | 2,695 |
| 21 Mar 2024 | 710.00 | 714.00 | 698.00 | 713.00 | 713.00 | 3,350 |
| 20 Mar 2024 | 710.50 | 715.00 | 697.50 | 707.50 | 707.50 | 3,708 |
| 19 Mar 2024 | 704.50 | 707.00 | 696.50 | 707.00 | 707.00 | 3,565 |
| 18 Mar 2024 | 697.00 | 706.00 | 694.00 | 705.50 | 705.50 | 4,121 |
| 15 Mar 2024 | 701.00 | 705.00 | 688.00 | 690.50 | 690.50 | 3,903 |
| 14 Mar 2024 | 693.00 | 703.50 | 688.50 | 696.50 | 696.50 | 5,020 |
| 13 Mar 2024 | 698.50 | 698.50 | 682.50 | 691.50 | 691.50 | 6,634 |
| 12 Mar 2024 | 673.50 | 688.00 | 672.00 | 687.00 | 687.00 | 4,260 |
| 11 Mar 2024 | 688.50 | 691.00 | 666.50 | 668.50 | 668.50 | 10,604 |
| 08 Mar 2024 | 720.00 | 726.50 | 693.50 | 698.50 | 698.50 | 11,365 |
| 07 Mar 2024 | 713.50 | 721.50 | 695.50 | 720.50 | 720.50 | 15,883 |
| 06 Mar 2024 | 721.50 | 724.50 | 712.50 | 719.00 | 719.00 | 7,577 |
| 05 Mar 2024 | 732.50 | 734.00 | 711.50 | 713.50 | 713.50 | 10,854 |
| 04 Mar 2024 | 727.50 | 737.50 | 724.50 | 731.00 | 731.00 | 11,316 |
| 01 Mar 2024 | 699.50 | 723.00 | 698.00 | 718.50 | 718.50 | 8,436 |
| 29 Feb 2024 | 698.00 | 702.00 | 687.00 | 694.50 | 694.50 | 4,089 |
| 28 Feb 2024 | 707.00 | 709.50 | 695.00 | 696.50 | 696.50 | 4,270 |
| 27 Feb 2024 | 712.50 | 713.50 | 689.50 | 707.50 | 707.50 | 10,510 |
| 26 Feb 2024 | 711.00 | 720.00 | 708.00 | 713.50 | 713.50 | 4,810 |
| 23 Feb 2024 | 717.00 | 718.00 | 705.50 | 706.00 | 706.00 | 6,567 |
| 22 Feb 2024 | 701.50 | 715.50 | 696.00 | 715.50 | 715.50 | 13,094 |
| 21 Feb 2024 | 699.50 | 699.50 | 679.00 | 689.50 | 689.50 | 12,106 |
| 20 Feb 2024 | 731.50 | 732.50 | 703.50 | 708.50 | 708.50 | 10,256 |
| 19 Feb 2024 | 729.50 | 736.00 | 727.00 | 735.00 | 735.00 | 7,709 |
| 16 Feb 2024 | 706.00 | 736.50 | 706.00 | 731.50 | 731.50 | 19,990 |
| 15 Feb 2024 | 708.50 | 711.00 | 697.00 | 707.00 | 707.00 | 9,725 |
| 14 Feb 2024 | 698.00 | 712.50 | 695.00 | 703.50 | 703.50 | 7,299 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 686.00 | 690.00 | 679.00 | 689.00 | 687.70 | 9,612 |
| 12 Feb 2024 | 688.00 | 690.00 | 675.00 | 680.50 | 679.22 | 7,468 |
| 09 Feb 2024 | 686.00 | 691.50 | 680.00 | 686.50 | 685.20 | 7,942 |
| 08 Feb 2024 | 679.50 | 687.50 | 675.00 | 685.00 | 683.71 | 12,754 |
| 07 Feb 2024 | 657.50 | 687.50 | 653.50 | 677.50 | 676.22 | 14,916 |
| 06 Feb 2024 | 671.50 | 696.00 | 648.00 | 651.00 | 649.77 | 29,305 |
| 05 Feb 2024 | 631.00 | 662.50 | 622.00 | 655.00 | 653.76 | 15,043 |
| 02 Feb 2024 | 609.50 | 621.00 | 607.00 | 617.50 | 616.33 | 5,106 |
| 01 Feb 2024 | 601.00 | 604.00 | 595.00 | 602.00 | 600.86 | 5,945 |
| 31 Jan 2024 | 596.50 | 610.00 | 587.00 | 594.00 | 592.88 | 8,511 |
| 30 Jan 2024 | 596.50 | 598.00 | 590.50 | 596.00 | 594.88 | 2,426 |
| 29 Jan 2024 | 591.00 | 596.50 | 590.00 | 595.50 | 594.38 | 2,876 |
| 26 Jan 2024 | 580.00 | 586.50 | 578.00 | 586.00 | 584.89 | 1,509 |
| 25 Jan 2024 | 584.50 | 585.00 | 578.00 | 580.00 | 578.91 | 2,695 |
| 24 Jan 2024 | 581.50 | 588.00 | 578.50 | 585.50 | 584.40 | 3,260 |
| 23 Jan 2024 | 580.00 | 582.50 | 568.00 | 576.50 | 575.41 | 2,857 |
| 22 Jan 2024 | 579.50 | 580.50 | 574.50 | 577.00 | 575.91 | 3,029 |
| 19 Jan 2024 | 572.50 | 577.00 | 570.50 | 577.00 | 575.91 | 2,880 |
| 18 Jan 2024 | 575.50 | 580.00 | 565.00 | 569.50 | 568.43 | 2,335 |
| 17 Jan 2024 | 585.50 | 590.50 | 578.00 | 583.00 | 581.90 | 2,451 |
| 16 Jan 2024 | 588.00 | 594.50 | 587.50 | 592.00 | 590.88 | 2,860 |
| 15 Jan 2024 | 588.00 | 592.50 | 586.00 | 589.50 | 588.39 | 1,899 |
| 12 Jan 2024 | 580.00 | 583.00 | 578.00 | 581.50 | 580.40 | 1,944 |
| 11 Jan 2024 | 576.50 | 583.50 | 575.00 | 576.00 | 574.91 | 3,094 |
| 10 Jan 2024 | 573.50 | 580.50 | 570.00 | 573.50 | 572.42 | 1,738 |
| 09 Jan 2024 | 569.50 | 579.00 | 566.50 | 575.50 | 574.41 | 2,951 |
| 08 Jan 2024 | 565.50 | 569.50 | 556.50 | 560.50 | 559.44 | 2,231 |
| 05 Jan 2024 | 560.50 | 565.00 | 557.50 | 565.00 | 563.93 | 2,318 |
| 04 Jan 2024 | 566.50 | 580.00 | 562.50 | 575.00 | 573.92 | 3,573 |
| 03 Jan 2024 | 541.00 | 561.50 | 540.50 | 560.50 | 559.44 | 2,834 |
| 02 Jan 2024 | 529.50 | 540.00 | 528.50 | 535.00 | 533.99 | 3,414 |
| 29 Dec 2023 | 526.50 | 528.00 | 526.00 | 528.00 | 527.00 | 529 |
| 28 Dec 2023 | 523.50 | 526.00 | 521.50 | 526.00 | 525.01 | 2,059 |
| 27 Dec 2023 | 517.00 | 520.00 | 515.50 | 518.50 | 517.52 | 3,420 |
| 22 Dec 2023 | 518.50 | 520.50 | 515.00 | 517.00 | 516.02 | 2,053 |
| 21 Dec 2023 | 521.50 | 522.50 | 518.50 | 519.00 | 518.02 | 3,174 |
| 20 Dec 2023 | 529.00 | 529.50 | 522.00 | 527.00 | 526.01 | 849 |
| 19 Dec 2023 | 531.50 | 532.50 | 528.00 | 530.50 | 529.50 | 1,894 |
| 18 Dec 2023 | 524.00 | 533.00 | 523.00 | 530.50 | 529.50 | 2,065 |
| 15 Dec 2023 | 522.00 | 524.50 | 514.00 | 520.50 | 519.52 | 3,032 |
| 14 Dec 2023 | 549.50 | 550.00 | 523.00 | 525.00 | 524.01 | 4,260 |
| 13 Dec 2023 | 542.00 | 551.00 | 540.00 | 551.00 | 549.96 | 1,457 |
| 12 Dec 2023 | 541.50 | 543.00 | 538.00 | 539.00 | 537.98 | 3,280 |
| 11 Dec 2023 | 556.00 | 558.50 | 530.50 | 533.50 | 532.49 | 2,371 |
| 08 Dec 2023 | 545.00 | 550.00 | 543.50 | 546.50 | 545.47 | 2,457 |
| 07 Dec 2023 | 546.50 | 548.00 | 536.00 | 541.50 | 540.48 | 2,560 |
| 06 Dec 2023 | 547.00 | 548.50 | 543.00 | 544.00 | 542.97 | 1,095 |
| 05 Dec 2023 | 541.50 | 544.50 | 536.00 | 544.50 | 543.47 | 1,693 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.