Singapore markets open in 1 hour 29 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,227.11 +1,351.45 (+2.34%) CMC Crypto 200
1,277.82 +7.07 (+0.56%)
Eli Lilly and Company (LLYC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 725.10 | 725.10 | 712.90 | 712.90 | 712.90 | - |
| 30 Apr 2024 | 689.30 | 724.10 | 689.30 | 724.10 | 724.10 | - |
| 29 Apr 2024 | 688.30 | 688.30 | 682.70 | 682.70 | 682.70 | - |
| 26 Apr 2024 | 678.70 | 688.60 | 672.00 | 688.60 | 688.60 | 15 |
| 25 Apr 2024 | 676.70 | 676.70 | 674.60 | 674.60 | 674.60 | - |
| 24 Apr 2024 | 699.60 | 699.60 | 685.40 | 685.40 | 685.40 | 28 |
| 23 Apr 2024 | 687.80 | 693.30 | 687.80 | 693.30 | 693.30 | - |
| 22 Apr 2024 | 683.10 | 691.50 | 683.10 | 685.20 | 685.20 | 16 |
| 19 Apr 2024 | 696.90 | 699.50 | 684.70 | 684.70 | 684.70 | 50 |
| 18 Apr 2024 | 704.50 | 704.50 | 702.90 | 702.90 | 702.90 | - |
| 17 Apr 2024 | 702.40 | 715.20 | 702.40 | 708.40 | 708.40 | 14 |
| 16 Apr 2024 | 709.00 | 709.00 | 702.50 | 702.50 | 702.50 | 14 |
| 15 Apr 2024 | 702.60 | 716.60 | 702.60 | 716.60 | 716.60 | 14 |
| 12 Apr 2024 | 709.10 | 714.40 | 709.10 | 714.40 | 714.40 | - |
| 11 Apr 2024 | 706.10 | 709.50 | 706.10 | 709.50 | 709.50 | 6 |
| 10 Apr 2024 | 697.90 | 709.30 | 697.80 | 709.30 | 709.30 | 2 |
| 09 Apr 2024 | 716.30 | 718.90 | 698.30 | 698.30 | 698.30 | 8 |
| 08 Apr 2024 | 724.20 | 724.20 | 716.80 | 716.80 | 716.80 | - |
| 05 Apr 2024 | 710.60 | 717.70 | 707.40 | 717.70 | 717.70 | 20 |
| 04 Apr 2024 | 719.10 | 719.10 | 711.80 | 711.80 | 711.80 | 60 |
| 03 Apr 2024 | 709.80 | 720.60 | 706.00 | 717.80 | 717.80 | 45 |
| 02 Apr 2024 | 713.00 | 713.00 | 703.50 | 706.40 | 706.40 | 40 |
| 28 Mar 2024 | 724.00 | 728.50 | 724.00 | 728.50 | 728.50 | - |
| 27 Mar 2024 | 717.00 | 718.00 | 717.00 | 718.00 | 718.00 | 100 |
| 26 Mar 2024 | 714.00 | 715.00 | 714.00 | 715.00 | 715.00 | - |
| 25 Mar 2024 | 713.00 | 713.50 | 713.00 | 713.50 | 713.50 | - |
| 22 Mar 2024 | 717.50 | 717.50 | 711.50 | 711.50 | 711.50 | 3 |
| 21 Mar 2024 | 707.50 | 712.50 | 707.50 | 712.50 | 712.50 | - |
| 20 Mar 2024 | 711.50 | 711.50 | 707.50 | 707.50 | 707.50 | - |
| 19 Mar 2024 | 701.50 | 707.00 | 701.50 | 707.00 | 707.00 | 13 |
| 18 Mar 2024 | 696.00 | 705.50 | 696.00 | 705.50 | 705.50 | - |
| 15 Mar 2024 | 700.50 | 700.50 | 691.00 | 691.00 | 691.00 | - |
| 14 Mar 2024 | 694.00 | 695.50 | 694.00 | 695.50 | 695.50 | - |
| 13 Mar 2024 | 700.50 | 700.50 | 692.00 | 692.00 | 692.00 | 2 |
| 12 Mar 2024 | 673.00 | 687.50 | 673.00 | 687.50 | 687.50 | 4 |
| 11 Mar 2024 | 687.50 | 687.50 | 668.50 | 668.50 | 668.50 | 23 |
| 08 Mar 2024 | 719.50 | 727.00 | 697.50 | 697.50 | 697.50 | 40 |
| 07 Mar 2024 | 717.00 | 721.50 | 717.00 | 721.50 | 721.50 | 2 |
| 06 Mar 2024 | 717.50 | 718.00 | 717.50 | 718.00 | 718.00 | 1 |
| 05 Mar 2024 | 733.00 | 733.00 | 714.50 | 714.50 | 714.50 | 5 |
| 04 Mar 2024 | 730.50 | 733.50 | 729.50 | 729.50 | 729.50 | 11 |
| 01 Mar 2024 | 699.50 | 718.00 | 699.50 | 718.00 | 718.00 | - |
| 29 Feb 2024 | 698.50 | 698.50 | 694.50 | 694.50 | 694.50 | 85 |
| 28 Feb 2024 | 708.00 | 708.00 | 696.00 | 696.00 | 696.00 | - |
| 27 Feb 2024 | 712.00 | 712.00 | 708.00 | 708.00 | 708.00 | - |
| 26 Feb 2024 | 712.00 | 715.00 | 712.00 | 714.00 | 714.00 | 6 |
| 23 Feb 2024 | 717.00 | 719.50 | 706.00 | 706.00 | 706.00 | 16 |
| 22 Feb 2024 | 700.00 | 715.50 | 695.50 | 715.50 | 715.50 | 2 |
| 21 Feb 2024 | 695.50 | 695.50 | 688.00 | 688.50 | 688.50 | 3 |
| 20 Feb 2024 | 733.50 | 733.50 | 705.50 | 708.00 | 708.00 | 21 |
| 19 Feb 2024 | 731.50 | 736.00 | 731.50 | 734.00 | 734.00 | 14 |
| 16 Feb 2024 | 706.50 | 733.00 | 706.50 | 733.00 | 733.00 | - |
| 15 Feb 2024 | 708.00 | 708.00 | 707.00 | 707.00 | 707.00 | - |
| 14 Feb 2024 | 697.00 | 703.00 | 697.00 | 703.00 | 703.00 | 15 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 685.50 | 689.00 | 685.50 | 689.00 | 687.70 | - |
| 12 Feb 2024 | 687.50 | 687.50 | 679.50 | 679.50 | 678.22 | - |
| 09 Feb 2024 | 685.50 | 686.00 | 685.50 | 686.00 | 684.71 | 9 |
| 08 Feb 2024 | 680.50 | 684.00 | 677.50 | 684.00 | 682.71 | 15 |
| 07 Feb 2024 | 656.50 | 677.50 | 656.50 | 677.50 | 676.22 | 3 |
| 06 Feb 2024 | 674.00 | 674.00 | 650.50 | 650.50 | 649.27 | 20 |
| 05 Feb 2024 | 631.00 | 655.00 | 631.00 | 655.00 | 653.76 | - |
| 02 Feb 2024 | 608.50 | 618.00 | 608.50 | 618.00 | 616.83 | - |
| 01 Feb 2024 | 600.00 | 603.00 | 600.00 | 603.00 | 601.86 | - |
| 31 Jan 2024 | 597.00 | 598.00 | 594.00 | 594.00 | 592.88 | 27 |
| 30 Jan 2024 | 597.00 | 597.00 | 596.00 | 596.00 | 594.88 | - |
| 29 Jan 2024 | 591.00 | 597.00 | 591.00 | 595.50 | 594.38 | 10 |
| 26 Jan 2024 | 579.50 | 586.00 | 579.50 | 586.00 | 584.89 | - |
| 25 Jan 2024 | 584.50 | 584.50 | 580.50 | 580.50 | 579.40 | - |
| 24 Jan 2024 | 578.50 | 585.50 | 578.50 | 585.50 | 584.40 | 5 |
| 23 Jan 2024 | 579.00 | 579.00 | 575.50 | 575.50 | 574.41 | - |
| 22 Jan 2024 | 579.00 | 580.00 | 577.00 | 577.00 | 575.91 | 4 |
| 19 Jan 2024 | 573.00 | 576.50 | 573.00 | 576.50 | 575.41 | - |
| 18 Jan 2024 | 577.00 | 577.00 | 569.50 | 569.50 | 568.43 | - |
| 17 Jan 2024 | 585.00 | 585.00 | 583.50 | 583.50 | 582.40 | - |
| 16 Jan 2024 | 588.00 | 591.50 | 588.00 | 591.50 | 590.38 | - |
| 15 Jan 2024 | 588.50 | 594.00 | 588.50 | 590.00 | 588.89 | 12 |
| 12 Jan 2024 | 581.00 | 583.50 | 581.00 | 582.00 | 580.90 | 103 |
| 11 Jan 2024 | 577.50 | 577.50 | 576.50 | 576.50 | 575.41 | 5 |
| 10 Jan 2024 | 573.00 | 573.50 | 573.00 | 573.50 | 572.42 | - |
| 09 Jan 2024 | 570.00 | 576.50 | 570.00 | 576.50 | 575.41 | 4 |
| 08 Jan 2024 | 565.50 | 567.50 | 560.00 | 560.00 | 558.94 | 2 |
| 05 Jan 2024 | 560.00 | 564.50 | 560.00 | 564.50 | 563.43 | - |
| 04 Jan 2024 | 567.00 | 575.50 | 567.00 | 575.50 | 574.41 | 7 |
| 03 Jan 2024 | 541.50 | 559.50 | 541.50 | 559.50 | 558.44 | - |
| 02 Jan 2024 | 529.00 | 535.00 | 529.00 | 535.00 | 533.99 | 2 |
| 29 Dec 2023 | 526.00 | 528.00 | 526.00 | 528.00 | 527.00 | - |
| 28 Dec 2023 | 523.50 | 525.00 | 523.50 | 525.00 | 524.01 | - |
| 27 Dec 2023 | 517.50 | 519.00 | 517.50 | 518.00 | 517.02 | 10 |
| 22 Dec 2023 | 519.00 | 519.00 | 517.00 | 517.00 | 516.02 | - |
| 21 Dec 2023 | 523.00 | 523.00 | 520.00 | 520.00 | 519.02 | 4 |
| 20 Dec 2023 | 529.50 | 529.50 | 526.50 | 526.50 | 525.51 | - |
| 19 Dec 2023 | 531.00 | 531.00 | 531.00 | 531.00 | 530.00 | - |
| 18 Dec 2023 | 524.50 | 530.50 | 524.50 | 530.50 | 529.50 | 1 |
| 15 Dec 2023 | 522.00 | 522.00 | 520.00 | 521.00 | 520.02 | 20 |
| 14 Dec 2023 | 550.00 | 550.00 | 525.50 | 525.50 | 524.51 | 20 |
| 13 Dec 2023 | 542.00 | 551.00 | 542.00 | 551.00 | 549.96 | - |
| 12 Dec 2023 | 541.50 | 541.50 | 538.50 | 538.50 | 537.48 | - |
| 11 Dec 2023 | 548.00 | 548.00 | 532.00 | 532.00 | 531.00 | 20 |
| 08 Dec 2023 | 545.50 | 546.00 | 545.50 | 546.00 | 544.97 | - |
| *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.