Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.25 +15.51 (+0.30%) Dow
38,928.89 +76.62 (+0.20%) Nasdaq
16,389.51 +40.26 (+0.25%) Bitcoin USD
63,792.89 +228.51 (+0.36%) CMC Crypto 200
1,319.88 -45.25 (-3.31%)
Eli Lilly and Co (LLY.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 11:27AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 713.10 | 713.10 | 710.40 | 710.40 | 710.40 | 3 |
| 06 May 2024 | 690.40 | 690.40 | 687.30 | 687.30 | 687.30 | 63 |
| 03 May 2024 | 698.00 | 698.00 | 688.70 | 688.70 | 688.70 | 3 |
| 02 May 2024 | 725.00 | 728.00 | 725.00 | 728.00 | 728.00 | 20 |
| 30 Apr 2024 | 692.00 | 723.90 | 692.00 | 723.90 | 723.90 | 21 |
| 29 Apr 2024 | 685.90 | 685.90 | 685.90 | 685.90 | 685.90 | - |
| 26 Apr 2024 | 679.00 | 687.20 | 679.00 | 687.20 | 687.20 | 1 |
| 25 Apr 2024 | 677.50 | 677.50 | 677.50 | 677.50 | 677.50 | 2 |
| 24 Apr 2024 | 696.50 | 696.50 | 684.50 | 684.50 | 684.50 | 3 |
| 23 Apr 2024 | 685.40 | 695.10 | 685.40 | 695.10 | 695.10 | 31 |
| 22 Apr 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
| 19 Apr 2024 | 695.10 | 695.10 | 695.10 | 695.10 | 695.10 | - |
| 18 Apr 2024 | 703.40 | 703.40 | 703.40 | 703.40 | 703.40 | - |
| 17 Apr 2024 | 702.40 | 702.40 | 702.10 | 702.10 | 702.10 | 7 |
| 16 Apr 2024 | 708.70 | 708.70 | 700.80 | 700.80 | 700.80 | 1 |
| 15 Apr 2024 | 700.30 | 707.10 | 700.30 | 707.10 | 707.10 | 9 |
| 12 Apr 2024 | 709.30 | 717.20 | 709.30 | 717.20 | 717.20 | 13 |
| 11 Apr 2024 | 707.10 | 713.70 | 704.40 | 711.00 | 711.00 | 18 |
| 10 Apr 2024 | 694.70 | 709.10 | 694.70 | 709.10 | 709.10 | 104 |
| 09 Apr 2024 | 718.00 | 718.30 | 698.40 | 698.40 | 698.40 | 136 |
| 08 Apr 2024 | 725.50 | 725.50 | 714.90 | 714.90 | 714.90 | 33 |
| 05 Apr 2024 | 709.10 | 709.10 | 709.10 | 709.10 | 709.10 | - |
| 04 Apr 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
| 03 Apr 2024 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | - |
| 02 Apr 2024 | 713.90 | 713.90 | 713.90 | 713.90 | 713.90 | 5 |
| 28 Mar 2024 | 719.00 | 728.00 | 719.00 | 727.00 | 727.00 | 33 |
| 27 Mar 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
| 26 Mar 2024 | 712.50 | 712.50 | 711.50 | 711.50 | 711.50 | 7 |
| 25 Mar 2024 | 712.50 | 712.50 | 712.00 | 712.00 | 712.00 | 20 |
| 22 Mar 2024 | 712.50 | 713.50 | 712.50 | 713.50 | 713.50 | 6 |
| 21 Mar 2024 | 708.50 | 710.50 | 703.00 | 703.00 | 703.00 | 120 |
| 20 Mar 2024 | 711.50 | 711.50 | 705.00 | 705.00 | 705.00 | 30 |
| 19 Mar 2024 | 703.50 | 706.50 | 703.50 | 706.50 | 706.50 | 28 |
| 18 Mar 2024 | 695.50 | 695.50 | 695.50 | 695.50 | 695.50 | - |
| 15 Mar 2024 | 697.50 | 697.50 | 697.50 | 697.50 | 697.50 | - |
| 14 Mar 2024 | 691.50 | 694.50 | 691.50 | 694.50 | 694.50 | 15 |
| 13 Mar 2024 | 700.00 | 700.00 | 691.50 | 696.00 | 696.00 | 93 |
| 12 Mar 2024 | 668.50 | 687.00 | 668.50 | 687.00 | 687.00 | 13 |
| 11 Mar 2024 | 693.00 | 693.00 | 671.50 | 671.50 | 671.50 | 237 |
| 08 Mar 2024 | 716.00 | 722.50 | 693.50 | 693.50 | 693.50 | 81 |
| 07 Mar 2024 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - |
| 06 Mar 2024 | 719.50 | 719.50 | 713.50 | 713.50 | 713.50 | 14 |
| 05 Mar 2024 | 730.50 | 730.50 | 713.00 | 713.00 | 713.00 | 31 |
| 04 Mar 2024 | 728.50 | 736.00 | 728.50 | 736.00 | 736.00 | 194 |
| 01 Mar 2024 | 699.50 | 713.50 | 699.50 | 713.50 | 713.50 | 167 |
| 29 Feb 2024 | 696.00 | 696.00 | 687.50 | 687.50 | 687.50 | 200 |
| 28 Feb 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| 27 Feb 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| 26 Feb 2024 | 712.00 | 717.00 | 708.00 | 717.00 | 717.00 | 20 |
| 23 Feb 2024 | 715.50 | 716.50 | 713.00 | 716.50 | 716.50 | 79 |
| 22 Feb 2024 | 699.50 | 700.00 | 699.50 | 700.00 | 700.00 | 20 |
| 21 Feb 2024 | 696.50 | 696.50 | 685.00 | 685.00 | 685.00 | 33 |
| 20 Feb 2024 | 736.50 | 736.50 | 698.00 | 698.50 | 698.50 | 44 |
| 19 Feb 2024 | 730.50 | 736.00 | 728.50 | 736.00 | 736.00 | 35 |
| 16 Feb 2024 | 708.00 | 731.50 | 708.00 | 731.50 | 731.50 | 25 |
| 15 Feb 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.50 | - |
| 14 Feb 2024 | 694.50 | 702.00 | 694.50 | 702.00 | 702.00 | 57 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 684.00 | 690.00 | 680.50 | 690.00 | 688.70 | 57 |
| 12 Feb 2024 | 689.50 | 690.00 | 678.00 | 678.00 | 676.72 | 165 |
| 09 Feb 2024 | 682.50 | 689.00 | 682.50 | 689.00 | 687.70 | 49 |
| 08 Feb 2024 | 677.50 | 683.00 | 676.50 | 676.50 | 675.23 | 10 |
| 07 Feb 2024 | 656.50 | 684.50 | 655.00 | 678.00 | 676.72 | 86 |
| 06 Feb 2024 | 676.00 | 678.00 | 646.00 | 646.00 | 644.78 | 54 |
| 05 Feb 2024 | 627.00 | 661.00 | 627.00 | 661.00 | 659.75 | 65 |
| 02 Feb 2024 | 608.00 | 615.00 | 608.00 | 615.00 | 613.84 | 18 |
| 01 Feb 2024 | 598.50 | 602.00 | 598.50 | 601.00 | 599.87 | 95 |
| 31 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.88 | - |
| 30 Jan 2024 | 595.00 | 595.00 | 594.50 | 594.50 | 593.38 | 100 |
| 29 Jan 2024 | 591.00 | 596.00 | 591.00 | 594.00 | 592.88 | 13 |
| 26 Jan 2024 | 577.00 | 579.00 | 577.00 | 579.00 | 577.91 | 42 |
| 25 Jan 2024 | 583.00 | 584.00 | 583.00 | 584.00 | 582.90 | 5 |
| 24 Jan 2024 | 580.00 | 583.50 | 580.00 | 583.50 | 582.40 | 1 |
| 23 Jan 2024 | 578.00 | 580.50 | 578.00 | 580.50 | 579.41 | 82 |
| 22 Jan 2024 | 578.00 | 579.00 | 578.00 | 579.00 | 577.91 | 20 |
| 19 Jan 2024 | 573.50 | 577.00 | 573.50 | 577.00 | 575.91 | 136 |
| 18 Jan 2024 | 575.50 | 580.00 | 575.50 | 580.00 | 578.91 | 27 |
| 17 Jan 2024 | 584.00 | 586.50 | 584.00 | 585.00 | 583.90 | 75 |
| 16 Jan 2024 | 587.50 | 593.00 | 587.50 | 592.00 | 590.88 | 134 |
| 15 Jan 2024 | 586.50 | 594.50 | 586.50 | 590.00 | 588.89 | 85 |
| 12 Jan 2024 | 578.50 | 582.50 | 578.50 | 582.50 | 581.40 | 32 |
| 11 Jan 2024 | 576.50 | 576.50 | 576.50 | 576.50 | 575.41 | - |
| 10 Jan 2024 | 571.00 | 575.00 | 570.50 | 575.00 | 573.92 | 80 |
| 09 Jan 2024 | 570.50 | 575.50 | 570.50 | 575.50 | 574.42 | 2 |
| 08 Jan 2024 | 562.50 | 566.50 | 562.50 | 566.50 | 565.43 | 10 |
| 05 Jan 2024 | 560.00 | 561.50 | 560.00 | 561.50 | 560.44 | 7 |
| 04 Jan 2024 | 566.00 | 568.00 | 564.50 | 568.00 | 566.93 | 80 |
| 03 Jan 2024 | 539.00 | 548.00 | 539.00 | 548.00 | 546.97 | 118 |
| 02 Jan 2024 | 528.50 | 530.50 | 528.50 | 530.50 | 529.50 | 1 |
| 29 Dec 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.01 | - |
| 28 Dec 2023 | 523.00 | 523.00 | 523.00 | 523.00 | 522.01 | - |
| 27 Dec 2023 | 517.00 | 517.00 | 517.00 | 517.00 | 516.03 | - |
| 22 Dec 2023 | 518.00 | 518.00 | 516.50 | 517.00 | 516.03 | 57 |
| 21 Dec 2023 | 521.00 | 521.50 | 521.00 | 521.50 | 520.52 | 4 |
| 20 Dec 2023 | 529.00 | 529.00 | 528.50 | 528.50 | 527.50 | 6 |
| 19 Dec 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 527.01 | - |
| 18 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 523.01 | - |
| 15 Dec 2023 | 521.00 | 524.00 | 521.00 | 524.00 | 523.01 | 23 |
| 14 Dec 2023 | 549.00 | 549.00 | 527.50 | 527.50 | 526.51 | 454 |
| 13 Dec 2023 | 541.50 | 551.00 | 541.50 | 551.00 | 549.96 | 3 |
| *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.