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
63,031.82 -892.16 (-1.40%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Eli Lilly and Co (LLY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:04PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 679.10 | 690.10 | 677.10 | 683.30 | 683.30 | 118 |
| 25 Apr 2024 | 677.10 | 677.50 | 672.30 | 676.30 | 676.30 | 253 |
| 24 Apr 2024 | 696.50 | 701.90 | 682.40 | 682.40 | 682.40 | 301 |
| 23 Apr 2024 | 685.80 | 695.40 | 684.20 | 695.40 | 695.40 | 87 |
| 22 Apr 2024 | 683.70 | 690.00 | 683.70 | 690.00 | 690.00 | 281 |
| 19 Apr 2024 | 695.50 | 696.90 | 678.20 | 680.20 | 680.20 | 484 |
| 18 Apr 2024 | 703.40 | 706.30 | 699.20 | 699.50 | 699.50 | 327 |
| 17 Apr 2024 | 702.40 | 720.70 | 699.10 | 702.10 | 702.10 | 299 |
| 16 Apr 2024 | 707.20 | 708.70 | 701.00 | 703.50 | 703.50 | 511 |
| 15 Apr 2024 | 705.90 | 719.80 | 702.20 | 708.20 | 708.20 | 152 |
| 12 Apr 2024 | 709.10 | 718.30 | 705.90 | 705.90 | 705.90 | 98 |
| 11 Apr 2024 | 707.90 | 711.70 | 702.40 | 708.80 | 708.80 | 246 |
| 10 Apr 2024 | 695.20 | 711.40 | 694.70 | 705.90 | 705.90 | 248 |
| 09 Apr 2024 | 718.90 | 718.90 | 692.10 | 696.60 | 696.60 | 341 |
| 08 Apr 2024 | 725.80 | 725.80 | 714.20 | 715.80 | 715.80 | 341 |
| 05 Apr 2024 | 711.60 | 720.00 | 706.60 | 720.00 | 720.00 | 164 |
| 04 Apr 2024 | 720.20 | 720.20 | 710.40 | 712.50 | 712.50 | 669 |
| 03 Apr 2024 | 706.80 | 726.90 | 706.80 | 714.20 | 714.20 | 145 |
| 02 Apr 2024 | 717.90 | 717.90 | 699.70 | 707.80 | 707.80 | 594 |
| 28 Mar 2024 | 718.50 | 732.50 | 718.50 | 725.00 | 725.00 | 203 |
| 27 Mar 2024 | 717.00 | 722.00 | 710.00 | 717.00 | 717.00 | 385 |
| 26 Mar 2024 | 712.50 | 716.00 | 710.50 | 715.50 | 715.50 | 768 |
| 25 Mar 2024 | 713.00 | 717.50 | 709.50 | 715.00 | 715.00 | 409 |
| 22 Mar 2024 | 712.00 | 717.00 | 710.50 | 714.00 | 714.00 | 212 |
| 21 Mar 2024 | 708.50 | 716.50 | 696.50 | 710.00 | 710.00 | 235 |
| 20 Mar 2024 | 711.50 | 714.50 | 700.50 | 706.00 | 706.00 | 193 |
| 19 Mar 2024 | 703.50 | 710.50 | 696.00 | 710.50 | 710.50 | 175 |
| 18 Mar 2024 | 694.50 | 706.00 | 694.50 | 702.00 | 702.00 | 475 |
| 15 Mar 2024 | 698.50 | 705.50 | 691.50 | 694.50 | 694.50 | 149 |
| 14 Mar 2024 | 691.50 | 697.50 | 691.00 | 697.50 | 697.50 | 262 |
| 13 Mar 2024 | 691.00 | 702.00 | 682.00 | 691.00 | 691.00 | 354 |
| 12 Mar 2024 | 670.00 | 693.00 | 670.00 | 693.00 | 693.00 | 301 |
| 11 Mar 2024 | 693.00 | 694.00 | 667.00 | 674.00 | 674.00 | 881 |
| 08 Mar 2024 | 716.00 | 725.00 | 691.50 | 698.50 | 698.50 | 664 |
| 07 Mar 2024 | 712.50 | 716.00 | 701.50 | 713.00 | 713.00 | 564 |
| 06 Mar 2024 | 719.00 | 725.00 | 712.00 | 717.00 | 717.00 | 1,183 |
| 05 Mar 2024 | 729.00 | 733.50 | 711.00 | 712.50 | 712.50 | 505 |
| 04 Mar 2024 | 725.00 | 737.00 | 725.00 | 730.50 | 730.50 | 1,241 |
| 01 Mar 2024 | 699.00 | 720.50 | 699.00 | 720.50 | 720.50 | 362 |
| 29 Feb 2024 | 696.00 | 698.50 | 686.50 | 698.50 | 698.50 | 623 |
| 28 Feb 2024 | 706.00 | 709.00 | 695.50 | 695.50 | 695.50 | 245 |
| 27 Feb 2024 | 711.00 | 712.50 | 689.00 | 706.50 | 706.50 | 437 |
| 26 Feb 2024 | 712.00 | 714.00 | 708.50 | 710.50 | 710.50 | 418 |
| 23 Feb 2024 | 715.50 | 717.50 | 706.50 | 706.50 | 706.50 | 317 |
| 22 Feb 2024 | 699.00 | 714.50 | 696.00 | 712.00 | 712.00 | 374 |
| 21 Feb 2024 | 697.50 | 697.50 | 681.50 | 682.50 | 682.50 | 667 |
| 20 Feb 2024 | 736.00 | 736.00 | 698.00 | 698.50 | 698.50 | 2,305 |
| 19 Feb 2024 | 731.50 | 737.00 | 729.00 | 737.00 | 737.00 | 1,061 |
| 16 Feb 2024 | 705.00 | 734.00 | 705.00 | 728.00 | 728.00 | 1,860 |
| 15 Feb 2024 | 706.00 | 712.00 | 703.00 | 705.00 | 705.00 | 540 |
| 14 Feb 2024 | 695.50 | 712.50 | 694.50 | 703.00 | 703.00 | 273 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 684.50 | 693.00 | 682.50 | 690.00 | 688.70 | 1,025 |
| 12 Feb 2024 | 685.00 | 691.50 | 675.50 | 685.00 | 683.71 | 1,239 |
| 09 Feb 2024 | 683.00 | 688.00 | 682.50 | 686.00 | 684.71 | 713 |
| 08 Feb 2024 | 679.50 | 686.50 | 677.00 | 682.00 | 680.72 | 856 |
| 07 Feb 2024 | 652.00 | 678.00 | 652.00 | 673.50 | 672.23 | 878 |
| 06 Feb 2024 | 674.00 | 696.00 | 644.00 | 649.00 | 647.78 | 1,680 |
| 05 Feb 2024 | 621.50 | 662.00 | 621.50 | 656.00 | 654.76 | 557 |
| 02 Feb 2024 | 608.00 | 621.50 | 608.00 | 620.00 | 618.83 | 294 |
| 01 Feb 2024 | 599.00 | 605.50 | 597.50 | 605.50 | 604.36 | 357 |
| 31 Jan 2024 | 596.50 | 602.00 | 592.50 | 598.00 | 596.87 | 687 |
| 30 Jan 2024 | 594.50 | 598.00 | 593.00 | 595.50 | 594.38 | 1,369 |
| 29 Jan 2024 | 594.00 | 597.00 | 591.00 | 594.00 | 592.88 | 269 |
| 26 Jan 2024 | 577.00 | 586.50 | 577.00 | 586.50 | 585.40 | 111 |
| 25 Jan 2024 | 582.50 | 585.00 | 578.50 | 580.50 | 579.41 | 174 |
| 24 Jan 2024 | 580.00 | 584.50 | 580.00 | 582.50 | 581.40 | 137 |
| 23 Jan 2024 | 578.00 | 580.50 | 570.00 | 577.50 | 576.41 | 230 |
| 22 Jan 2024 | 577.50 | 583.00 | 575.00 | 579.50 | 578.41 | 611 |
| 19 Jan 2024 | 574.00 | 576.00 | 572.00 | 576.00 | 574.91 | 496 |
| 18 Jan 2024 | 577.00 | 581.50 | 565.50 | 572.50 | 571.42 | 678 |
| 17 Jan 2024 | 585.00 | 587.00 | 578.00 | 578.00 | 576.91 | 116 |
| 16 Jan 2024 | 587.00 | 594.50 | 584.50 | 584.50 | 583.40 | 785 |
| 15 Jan 2024 | 589.00 | 592.00 | 588.50 | 588.50 | 587.39 | 617 |
| 12 Jan 2024 | 580.00 | 587.00 | 579.00 | 587.00 | 585.89 | 421 |
| 11 Jan 2024 | 575.50 | 583.00 | 575.00 | 581.00 | 579.91 | 158 |
| 10 Jan 2024 | 571.00 | 580.00 | 571.00 | 576.00 | 574.91 | 259 |
| 09 Jan 2024 | 570.50 | 578.50 | 569.50 | 573.00 | 571.92 | 124 |
| 08 Jan 2024 | 562.50 | 567.50 | 556.50 | 562.50 | 561.44 | 1,455 |
| 05 Jan 2024 | 560.50 | 563.50 | 559.00 | 563.50 | 562.44 | 324 |
| 04 Jan 2024 | 566.00 | 579.50 | 566.00 | 568.00 | 566.93 | 306 |
| 03 Jan 2024 | 539.50 | 564.50 | 539.50 | 563.50 | 562.44 | 221 |
| 02 Jan 2024 | 528.50 | 538.50 | 528.50 | 534.50 | 533.49 | 503 |
| 29 Dec 2023 | 525.00 | 528.00 | 525.00 | 528.00 | 527.01 | 54 |
| 28 Dec 2023 | 523.00 | 525.50 | 523.00 | 525.50 | 524.51 | 53 |
| 27 Dec 2023 | 517.50 | 524.00 | 517.00 | 524.00 | 523.01 | 146 |
| 22 Dec 2023 | 518.00 | 519.00 | 516.00 | 517.50 | 516.53 | 403 |
| 21 Dec 2023 | 521.00 | 522.50 | 516.50 | 519.00 | 518.02 | 490 |
| 20 Dec 2023 | 528.50 | 528.50 | 524.50 | 524.50 | 523.51 | 144 |
| 19 Dec 2023 | 529.00 | 531.00 | 528.50 | 530.50 | 529.50 | 1,334 |
| 18 Dec 2023 | 524.00 | 532.00 | 523.00 | 531.00 | 530.00 | 324 |
| 15 Dec 2023 | 522.50 | 526.00 | 519.00 | 526.00 | 525.01 | 1,194 |
| 14 Dec 2023 | 549.00 | 550.50 | 519.00 | 520.00 | 519.02 | 178 |
| 13 Dec 2023 | 541.50 | 554.00 | 540.50 | 548.00 | 546.97 | 138 |
| 12 Dec 2023 | 540.50 | 542.50 | 536.00 | 539.00 | 537.98 | 199 |
| 11 Dec 2023 | 556.00 | 558.00 | 530.00 | 539.50 | 538.48 | 443 |
| 08 Dec 2023 | 545.00 | 554.00 | 544.50 | 554.00 | 552.96 | 126 |
| 07 Dec 2023 | 546.50 | 547.00 | 536.50 | 544.00 | 542.98 | 243 |
| 06 Dec 2023 | 545.50 | 548.00 | 544.00 | 546.50 | 545.47 | 338 |
| 05 Dec 2023 | 540.00 | 546.00 | 538.50 | 546.00 | 544.97 | 383 |
| *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.