Eli Lilly and Co (LLY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:11PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 828.00 | 829.40 | 827.00 | 829.10 | 829.10 | 243 |
| 17 June 2024 | 827.00 | 831.40 | 821.20 | 831.40 | 831.40 | 755 |
| 14 June 2024 | 820.10 | 829.80 | 820.10 | 820.30 | 820.30 | 1,188 |
| 13 June 2024 | 803.80 | 818.90 | 802.90 | 818.90 | 818.90 | 523 |
| 12 June 2024 | 809.00 | 811.00 | 793.20 | 799.00 | 799.00 | 1,219 |
| 11 June 2024 | 820.20 | 829.30 | 797.20 | 808.90 | 808.90 | 756 |
| 10 June 2024 | 795.10 | 809.70 | 792.90 | 807.50 | 807.50 | 594 |
| 07 June 2024 | 768.10 | 790.50 | 768.10 | 790.50 | 790.50 | 276 |
| 06 June 2024 | 765.20 | 777.10 | 765.20 | 768.80 | 768.80 | 99 |
| 05 June 2024 | 766.10 | 770.90 | 751.30 | 768.80 | 768.80 | 299 |
| 04 June 2024 | 763.30 | 768.90 | 761.00 | 766.60 | 766.60 | 552 |
| 03 June 2024 | 758.90 | 767.20 | 756.00 | 762.80 | 762.80 | 493 |
| 31 May 2024 | 751.60 | 755.50 | 749.00 | 751.10 | 751.10 | 114 |
| 30 May 2024 | 745.20 | 754.30 | 745.20 | 754.30 | 754.30 | 50 |
| 29 May 2024 | 741.10 | 751.50 | 738.10 | 748.30 | 748.30 | 282 |
| 28 May 2024 | 745.20 | 748.60 | 730.70 | 737.60 | 737.60 | 255 |
| 27 May 2024 | 745.70 | 748.80 | 744.70 | 748.80 | 748.80 | 437 |
| 24 May 2024 | 748.20 | 751.30 | 744.30 | 745.90 | 745.90 | 444 |
| 23 May 2024 | 740.50 | 753.90 | 740.50 | 745.70 | 745.70 | 213 |
| 22 May 2024 | 739.30 | 744.00 | 736.40 | 737.50 | 737.50 | 77 |
| 21 May 2024 | 721.30 | 750.10 | 720.00 | 741.40 | 741.40 | 493 |
| 20 May 2024 | 710.90 | 710.90 | 703.60 | 708.70 | 708.70 | 50 |
| 17 May 2024 | 709.20 | 714.00 | 707.50 | 707.50 | 707.50 | 133 |
| 16 May 2024 | 722.20 | 730.90 | 711.70 | 711.70 | 711.70 | 470 |
| 15 May 2024 | 704.10 | 720.80 | 703.90 | 716.80 | 716.80 | 133 |
| 15 May 2024 | 1.3 Dividend | |||||
| 14 May 2024 | 701.30 | 704.70 | 694.50 | 704.40 | 703.10 | 1,111 |
| 13 May 2024 | 704.70 | 709.20 | 695.30 | 699.70 | 698.41 | 203 |
| 10 May 2024 | 717.50 | 718.60 | 708.50 | 708.50 | 707.19 | 183 |
| 09 May 2024 | 719.30 | 720.30 | 719.30 | 720.30 | 718.97 | 15 |
| 08 May 2024 | 723.00 | 724.90 | 720.10 | 721.50 | 720.17 | 88 |
| 07 May 2024 | 710.90 | 720.00 | 710.20 | 720.00 | 718.67 | 167 |
| 06 May 2024 | 687.10 | 710.90 | 683.20 | 710.90 | 709.59 | 355 |
| 03 May 2024 | 699.80 | 699.80 | 679.00 | 687.20 | 685.93 | 713 |
| 02 May 2024 | 722.90 | 730.60 | 704.00 | 704.00 | 702.70 | 236 |
| 30 Apr 2024 | 690.00 | 738.00 | 680.80 | 731.30 | 729.95 | 689 |
| 29 Apr 2024 | 685.20 | 691.00 | 681.70 | 683.10 | 681.84 | 139 |
| 26 Apr 2024 | 679.10 | 690.10 | 677.10 | 683.30 | 682.04 | 118 |
| 25 Apr 2024 | 677.10 | 677.50 | 672.30 | 676.30 | 675.05 | 253 |
| 24 Apr 2024 | 696.50 | 701.90 | 682.40 | 682.40 | 681.14 | 301 |
| 23 Apr 2024 | 685.80 | 695.40 | 684.20 | 695.40 | 694.12 | 87 |
| 22 Apr 2024 | 683.70 | 690.00 | 683.70 | 690.00 | 688.73 | 281 |
| 19 Apr 2024 | 695.50 | 696.90 | 678.20 | 680.20 | 678.94 | 484 |
| 18 Apr 2024 | 703.40 | 706.30 | 699.20 | 699.50 | 698.21 | 327 |
| 17 Apr 2024 | 702.40 | 720.70 | 699.10 | 702.10 | 700.80 | 299 |
| 16 Apr 2024 | 707.20 | 708.70 | 701.00 | 703.50 | 702.20 | 511 |
| 15 Apr 2024 | 705.90 | 719.80 | 702.20 | 708.20 | 706.89 | 152 |
| 12 Apr 2024 | 709.10 | 718.30 | 705.90 | 705.90 | 704.60 | 98 |
| 11 Apr 2024 | 707.90 | 711.70 | 702.40 | 708.80 | 707.49 | 246 |
| 10 Apr 2024 | 695.20 | 711.40 | 694.70 | 705.90 | 704.60 | 248 |
| 09 Apr 2024 | 718.90 | 718.90 | 692.10 | 696.60 | 695.31 | 341 |
| 08 Apr 2024 | 725.80 | 725.80 | 714.20 | 715.80 | 714.48 | 341 |
| 05 Apr 2024 | 711.60 | 720.00 | 706.60 | 720.00 | 718.67 | 164 |
| 04 Apr 2024 | 720.20 | 720.20 | 710.40 | 712.50 | 711.19 | 669 |
| 03 Apr 2024 | 706.80 | 726.90 | 706.80 | 714.20 | 712.88 | 145 |
| 02 Apr 2024 | 717.90 | 717.90 | 699.70 | 707.80 | 706.49 | 594 |
| 28 Mar 2024 | 718.50 | 732.50 | 718.50 | 725.00 | 723.66 | 203 |
| 27 Mar 2024 | 717.00 | 722.00 | 710.00 | 717.00 | 715.68 | 385 |
| 26 Mar 2024 | 712.50 | 716.00 | 710.50 | 715.50 | 714.18 | 768 |
| 25 Mar 2024 | 713.00 | 717.50 | 709.50 | 715.00 | 713.68 | 409 |
| 22 Mar 2024 | 712.00 | 717.00 | 710.50 | 714.00 | 712.68 | 212 |
| 21 Mar 2024 | 708.50 | 716.50 | 696.50 | 710.00 | 708.69 | 235 |
| 20 Mar 2024 | 711.50 | 714.50 | 700.50 | 706.00 | 704.70 | 193 |
| 19 Mar 2024 | 703.50 | 710.50 | 696.00 | 710.50 | 709.19 | 175 |
| 18 Mar 2024 | 694.50 | 706.00 | 694.50 | 702.00 | 700.70 | 475 |
| 15 Mar 2024 | 698.50 | 705.50 | 691.50 | 694.50 | 693.22 | 149 |
| 14 Mar 2024 | 691.50 | 697.50 | 691.00 | 697.50 | 696.21 | 262 |
| 13 Mar 2024 | 691.00 | 702.00 | 682.00 | 691.00 | 689.72 | 354 |
| 12 Mar 2024 | 670.00 | 693.00 | 670.00 | 693.00 | 691.72 | 301 |
| 11 Mar 2024 | 693.00 | 694.00 | 667.00 | 674.00 | 672.76 | 881 |
| 08 Mar 2024 | 716.00 | 725.00 | 691.50 | 698.50 | 697.21 | 664 |
| 07 Mar 2024 | 712.50 | 716.00 | 701.50 | 713.00 | 711.68 | 564 |
| 06 Mar 2024 | 719.00 | 725.00 | 712.00 | 717.00 | 715.68 | 1,183 |
| 05 Mar 2024 | 729.00 | 733.50 | 711.00 | 712.50 | 711.19 | 505 |
| 04 Mar 2024 | 725.00 | 737.00 | 725.00 | 730.50 | 729.15 | 1,241 |
| 01 Mar 2024 | 699.00 | 720.50 | 699.00 | 720.50 | 719.17 | 362 |
| 29 Feb 2024 | 696.00 | 698.50 | 686.50 | 698.50 | 697.21 | 623 |
| 28 Feb 2024 | 706.00 | 709.00 | 695.50 | 695.50 | 694.22 | 245 |
| 27 Feb 2024 | 711.00 | 712.50 | 689.00 | 706.50 | 705.20 | 437 |
| 26 Feb 2024 | 712.00 | 714.00 | 708.50 | 710.50 | 709.19 | 418 |
| 23 Feb 2024 | 715.50 | 717.50 | 706.50 | 706.50 | 705.20 | 317 |
| 22 Feb 2024 | 699.00 | 714.50 | 696.00 | 712.00 | 710.69 | 374 |
| 21 Feb 2024 | 697.50 | 697.50 | 681.50 | 682.50 | 681.24 | 667 |
| 20 Feb 2024 | 736.00 | 736.00 | 698.00 | 698.50 | 697.21 | 2,305 |
| 19 Feb 2024 | 731.50 | 737.00 | 729.00 | 737.00 | 735.64 | 1,061 |
| 16 Feb 2024 | 705.00 | 734.00 | 705.00 | 728.00 | 726.66 | 1,860 |
| 15 Feb 2024 | 706.00 | 712.00 | 703.00 | 705.00 | 703.70 | 540 |
| 14 Feb 2024 | 695.50 | 712.50 | 694.50 | 703.00 | 701.70 | 273 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 684.50 | 693.00 | 682.50 | 690.00 | 687.43 | 1,025 |
| 12 Feb 2024 | 685.00 | 691.50 | 675.50 | 685.00 | 682.45 | 1,239 |
| 09 Feb 2024 | 683.00 | 688.00 | 682.50 | 686.00 | 683.44 | 713 |
| 08 Feb 2024 | 679.50 | 686.50 | 677.00 | 682.00 | 679.46 | 856 |
| 07 Feb 2024 | 652.00 | 678.00 | 652.00 | 673.50 | 670.99 | 878 |
| 06 Feb 2024 | 674.00 | 696.00 | 644.00 | 649.00 | 646.58 | 1,680 |
| 05 Feb 2024 | 621.50 | 662.00 | 621.50 | 656.00 | 653.56 | 557 |
| 02 Feb 2024 | 608.00 | 621.50 | 608.00 | 620.00 | 617.69 | 294 |
| 01 Feb 2024 | 599.00 | 605.50 | 597.50 | 605.50 | 603.24 | 357 |
| 31 Jan 2024 | 596.50 | 602.00 | 592.50 | 598.00 | 595.77 | 687 |
| 30 Jan 2024 | 594.50 | 598.00 | 593.00 | 595.50 | 593.28 | 1,369 |
| *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.