Eli Lilly and Company (LLY.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 5 |
| 03 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 02 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 30 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 29 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 26 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 25 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 24 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 23 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 22 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 19 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 18 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 17 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 15 |
| 16 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 15 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 20 |
| 12 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 11 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 10 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 09 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 13 |
| 08 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 05 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 04 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 03 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 02 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2 |
| 28 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 27 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 26 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 100 |
| 25 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 22 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 8 |
| 21 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 20 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 19 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 18 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 4 |
| 15 Mar 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 15 |
| 14 Mar 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 60 |
| 13 Mar 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 12 Mar 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 4 |
| 11 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 10 |
| 08 Mar 2024 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | 10 |
| 07 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 06 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 31,449 |
| 05 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 3,667 |
| 04 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 01 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 29 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 12 |
| 28 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 27 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 26 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 23 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 50 |
| 22 Feb 2024 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 45,991 |
| 21 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 19,136 |
| 20 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 19 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 16 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2 |
| 15 Feb 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 981 |
| 14 Feb 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 7 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.70 | - |
| 12 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.70 | - |
| 09 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.72 | - |
| 08 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.72 | 1 |
| 07 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.72 | - |
| 06 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.72 | 5 |
| 05 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 588.86 | 39,751 |
| 02 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | - |
| 01 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | - |
| 31 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | - |
| 30 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | - |
| 29 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | - |
| 26 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | - |
| 25 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | - |
| 24 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.93 | 3,955 |
| 23 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | - |
| 22 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | - |
| 19 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | - |
| 18 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | - |
| 17 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | - |
| 16 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | - |
| 15 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | - |
| 12 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 543.94 | 15 |
| 11 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 533.96 | - |
| 10 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 533.96 | 20,952 |
| 09 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.01 | - |
| 08 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.01 | 1 |
| 05 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 04 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 03 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | 2 |
| 29 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 28 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 27 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 22 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 21 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 20 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | - |
| 19 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.02 | 1 |
| 18 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 499.03 | 10 |
| 15 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.97 | - |
| 14 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.97 | - |
| 13 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.97 | - |
| 12 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.97 | - |
| 11 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.97 | 26 |
| *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.