Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,888.65 +970.63 (+1.54%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Eli Lilly and Co (LLY.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 02:53PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 701.80 | 701.80 | 683.20 | 692.60 | 692.60 | 34 |
| 02 May 2024 | 726.70 | 726.70 | 714.50 | 714.50 | 714.50 | 64 |
| 30 Apr 2024 | 689.60 | 738.50 | 689.60 | 727.80 | 727.80 | 14 |
| 29 Apr 2024 | 687.80 | 687.80 | 687.80 | 687.80 | 687.80 | 1 |
| 26 Apr 2024 | 679.00 | 679.00 | 676.20 | 676.20 | 676.20 | 3 |
| 25 Apr 2024 | 676.00 | 676.00 | 674.10 | 674.10 | 674.10 | 21 |
| 24 Apr 2024 | 696.40 | 696.40 | 696.40 | 696.40 | 696.40 | - |
| 23 Apr 2024 | 687.90 | 687.90 | 687.90 | 687.90 | 687.90 | - |
| 22 Apr 2024 | 683.30 | 692.40 | 683.30 | 692.40 | 692.40 | 2 |
| 19 Apr 2024 | 698.00 | 700.10 | 683.30 | 683.30 | 683.30 | 26 |
| 18 Apr 2024 | 705.20 | 705.20 | 699.10 | 699.10 | 699.10 | 54 |
| 17 Apr 2024 | 704.30 | 707.40 | 704.30 | 705.20 | 705.20 | 3 |
| 16 Apr 2024 | 706.70 | 706.70 | 706.70 | 706.70 | 706.70 | - |
| 15 Apr 2024 | 703.80 | 703.80 | 703.80 | 703.80 | 703.80 | - |
| 12 Apr 2024 | 709.30 | 711.00 | 709.30 | 711.00 | 711.00 | 15 |
| 11 Apr 2024 | 708.20 | 708.20 | 708.20 | 708.20 | 708.20 | - |
| 10 Apr 2024 | 697.20 | 711.40 | 697.20 | 708.20 | 708.20 | 29 |
| 09 Apr 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 3 |
| 08 Apr 2024 | 726.00 | 726.00 | 724.90 | 724.90 | 724.90 | 12 |
| 05 Apr 2024 | 711.10 | 711.10 | 708.70 | 708.70 | 708.70 | 21 |
| 04 Apr 2024 | 720.30 | 720.30 | 711.10 | 711.10 | 711.10 | 1 |
| 03 Apr 2024 | 706.60 | 721.70 | 706.60 | 721.70 | 721.70 | 16 |
| 02 Apr 2024 | 713.90 | 713.90 | 702.60 | 706.00 | 706.00 | 207 |
| 28 Mar 2024 | 718.50 | 730.00 | 718.50 | 730.00 | 730.00 | 7 |
| 27 Mar 2024 | 716.50 | 718.00 | 716.50 | 718.00 | 718.00 | 10 |
| 26 Mar 2024 | 712.50 | 715.50 | 712.50 | 715.50 | 715.50 | 120 |
| 25 Mar 2024 | 713.50 | 713.50 | 712.00 | 712.00 | 712.00 | 45 |
| 22 Mar 2024 | 712.50 | 712.50 | 711.50 | 711.50 | 711.50 | 6 |
| 21 Mar 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.50 | - |
| 20 Mar 2024 | 711.50 | 711.50 | 705.50 | 705.50 | 705.50 | 3 |
| 19 Mar 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | - |
| 18 Mar 2024 | 695.50 | 695.50 | 695.50 | 695.50 | 695.50 | - |
| 15 Mar 2024 | 697.50 | 697.50 | 691.50 | 691.50 | 691.50 | 14 |
| 14 Mar 2024 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - |
| 13 Mar 2024 | 698.50 | 698.50 | 695.00 | 695.00 | 695.00 | 10 |
| 12 Mar 2024 | 671.50 | 691.00 | 671.50 | 691.00 | 691.00 | 17 |
| 11 Mar 2024 | 695.50 | 695.50 | 672.00 | 672.00 | 672.00 | 126 |
| 08 Mar 2024 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | - |
| 07 Mar 2024 | 714.00 | 721.00 | 700.00 | 721.00 | 721.00 | 72 |
| 06 Mar 2024 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | - |
| 05 Mar 2024 | 732.00 | 732.00 | 710.50 | 710.50 | 710.50 | 11 |
| 04 Mar 2024 | 726.50 | 734.50 | 726.50 | 734.50 | 734.50 | 5 |
| 01 Mar 2024 | 699.00 | 718.50 | 699.00 | 718.00 | 718.00 | 22 |
| 29 Feb 2024 | 699.50 | 699.50 | 690.00 | 690.00 | 690.00 | 23 |
| 28 Feb 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| 27 Feb 2024 | 712.00 | 712.00 | 690.50 | 699.00 | 699.00 | 50 |
| 26 Feb 2024 | 713.50 | 713.50 | 712.00 | 712.00 | 712.00 | 40 |
| 23 Feb 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | - |
| 22 Feb 2024 | 697.00 | 715.50 | 697.00 | 715.50 | 715.50 | 18 |
| 21 Feb 2024 | 697.50 | 697.50 | 691.50 | 691.50 | 691.50 | 8 |
| 20 Feb 2024 | 734.00 | 734.00 | 698.50 | 700.00 | 700.00 | 45 |
| 19 Feb 2024 | 730.50 | 736.00 | 729.00 | 735.50 | 735.50 | 271 |
| 16 Feb 2024 | 704.50 | 730.00 | 704.50 | 730.00 | 730.00 | 3 |
| 15 Feb 2024 | 708.00 | 708.50 | 708.00 | 708.50 | 708.50 | 2 |
| 14 Feb 2024 | 694.50 | 712.00 | 694.50 | 701.00 | 701.00 | 30 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 684.00 | 684.00 | 682.00 | 683.50 | 682.20 | 4 |
| 12 Feb 2024 | 687.50 | 687.50 | 678.50 | 678.50 | 677.21 | 20 |
| 09 Feb 2024 | 683.00 | 686.50 | 683.00 | 686.50 | 685.19 | 36 |
| 08 Feb 2024 | 678.00 | 678.50 | 678.00 | 678.50 | 677.21 | 11 |
| 07 Feb 2024 | 655.50 | 675.00 | 655.50 | 675.00 | 673.72 | 13 |
| 06 Feb 2024 | 675.00 | 691.50 | 650.50 | 650.50 | 649.26 | 408 |
| 05 Feb 2024 | 626.50 | 660.00 | 626.50 | 660.00 | 658.74 | 60 |
| 02 Feb 2024 | 609.00 | 610.00 | 609.00 | 610.00 | 608.84 | 19 |
| 01 Feb 2024 | 601.50 | 601.50 | 598.50 | 598.50 | 597.36 | 72 |
| 31 Jan 2024 | 596.50 | 596.50 | 592.00 | 592.00 | 590.87 | 17 |
| 30 Jan 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 595.37 | - |
| 29 Jan 2024 | 591.00 | 598.00 | 591.00 | 598.00 | 596.86 | 9 |
| 26 Jan 2024 | 578.50 | 578.50 | 578.50 | 578.50 | 577.40 | - |
| 25 Jan 2024 | 584.00 | 584.50 | 584.00 | 584.50 | 583.39 | 10 |
| 24 Jan 2024 | 580.00 | 584.00 | 580.00 | 584.00 | 582.89 | 111 |
| 23 Jan 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 576.90 | - |
| 22 Jan 2024 | 578.00 | 581.00 | 575.50 | 575.50 | 574.41 | 28 |
| 19 Jan 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 572.41 | - |
| 18 Jan 2024 | 577.00 | 577.00 | 569.50 | 569.50 | 568.42 | 4 |
| 17 Jan 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 586.88 | - |
| 16 Jan 2024 | 587.50 | 592.50 | 587.50 | 592.50 | 591.37 | 27 |
| 15 Jan 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 580.89 | - |
| 12 Jan 2024 | 579.00 | 582.00 | 579.00 | 582.00 | 580.89 | 4 |
| 11 Jan 2024 | 576.50 | 579.00 | 576.50 | 579.00 | 577.90 | 3 |
| 10 Jan 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 569.91 | - |
| 09 Jan 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 569.41 | - |
| 08 Jan 2024 | 562.50 | 566.00 | 562.50 | 566.00 | 564.92 | 10 |
| 05 Jan 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 559.93 | - |
| 04 Jan 2024 | 568.00 | 574.00 | 568.00 | 574.00 | 572.91 | 21 |
| 03 Jan 2024 | 539.50 | 539.50 | 539.50 | 539.50 | 538.47 | - |
| 02 Jan 2024 | 528.50 | 535.00 | 528.50 | 535.00 | 533.98 | 20 |
| 29 Dec 2023 | 525.00 | 526.50 | 525.00 | 526.50 | 525.50 | - |
| 28 Dec 2023 | 523.00 | 523.00 | 523.00 | 523.00 | 522.01 | - |
| 27 Dec 2023 | 517.50 | 517.50 | 517.50 | 517.50 | 516.52 | - |
| 22 Dec 2023 | 518.50 | 518.50 | 518.50 | 518.50 | 517.51 | - |
| 21 Dec 2023 | 522.50 | 522.50 | 522.50 | 522.50 | 521.51 | - |
| 20 Dec 2023 | 528.50 | 528.50 | 525.50 | 525.50 | 524.50 | 12 |
| 19 Dec 2023 | 528.00 | 530.00 | 527.00 | 527.00 | 526.00 | 5 |
| 18 Dec 2023 | 524.50 | 528.00 | 524.50 | 528.00 | 527.00 | 5 |
| 15 Dec 2023 | 521.00 | 521.00 | 521.00 | 521.00 | 520.01 | - |
| 14 Dec 2023 | 549.00 | 549.00 | 519.50 | 519.50 | 518.51 | 25 |
| 13 Dec 2023 | 541.50 | 548.50 | 541.50 | 548.50 | 547.46 | 10 |
| 12 Dec 2023 | 541.50 | 541.50 | 541.50 | 541.50 | 540.47 | - |
| 11 Dec 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 553.94 | - |
| *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.