Eli Lilly and Company (LLY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:59PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 698.00 | 700.00 | 679.30 | 682.50 | 682.50 | 776 |
| May 02, 2024 | 726.70 | 728.80 | 708.30 | 708.30 | 708.30 | 284 |
| Apr 30, 2024 | 689.60 | 742.80 | 677.20 | 726.90 | 726.90 | 717 |
| Apr 29, 2024 | 687.80 | 691.30 | 683.30 | 687.20 | 687.20 | 780 |
| Apr 26, 2024 | 678.90 | 686.80 | 675.80 | 686.40 | 686.40 | 542 |
| Apr 25, 2024 | 675.10 | 678.90 | 670.00 | 677.00 | 677.00 | 556 |
| Apr 24, 2024 | 701.10 | 702.50 | 682.90 | 684.00 | 684.00 | 375 |
| Apr 23, 2024 | 685.80 | 694.10 | 685.80 | 693.30 | 693.30 | 255 |
| Apr 22, 2024 | 685.40 | 691.60 | 683.00 | 688.50 | 688.50 | 532 |
| Apr 19, 2024 | 695.10 | 699.80 | 680.00 | 682.20 | 682.20 | 781 |
| Apr 18, 2024 | 703.60 | 705.90 | 702.60 | 702.60 | 702.60 | 246 |
| Apr 17, 2024 | 702.30 | 720.20 | 702.00 | 702.00 | 702.00 | 249 |
| Apr 16, 2024 | 708.70 | 708.70 | 700.00 | 705.80 | 705.80 | 520 |
| Apr 15, 2024 | 703.80 | 719.60 | 703.80 | 708.10 | 708.10 | 406 |
| Apr 12, 2024 | 709.50 | 719.70 | 707.50 | 707.50 | 707.50 | 552 |
| Apr 11, 2024 | 710.30 | 714.10 | 701.90 | 710.40 | 710.40 | 339 |
| Apr 10, 2024 | 694.60 | 710.30 | 694.50 | 707.30 | 707.30 | 365 |
| Apr 09, 2024 | 719.10 | 719.60 | 694.00 | 694.00 | 694.00 | 722 |
| Apr 08, 2024 | 725.90 | 726.70 | 714.40 | 716.90 | 716.90 | 533 |
| Apr 05, 2024 | 709.10 | 724.70 | 705.40 | 724.30 | 724.30 | 223 |
| Apr 04, 2024 | 720.30 | 720.60 | 710.50 | 713.90 | 713.90 | 351 |
| Apr 03, 2024 | 706.60 | 725.80 | 704.30 | 719.30 | 719.30 | 554 |
| Apr 02, 2024 | 713.90 | 713.90 | 700.00 | 711.10 | 711.10 | 514 |
| Mar 28, 2024 | 718.50 | 732.50 | 718.50 | 724.50 | 724.50 | 858 |
| Mar 27, 2024 | 716.50 | 726.00 | 710.00 | 717.50 | 717.50 | 386 |
| Mar 26, 2024 | 712.50 | 718.00 | 711.00 | 717.50 | 717.50 | 344 |
| Mar 25, 2024 | 714.00 | 718.00 | 709.50 | 714.00 | 714.00 | 275 |
| Mar 22, 2024 | 714.00 | 717.50 | 710.00 | 715.50 | 715.50 | 695 |
| Mar 21, 2024 | 708.50 | 716.50 | 706.00 | 709.50 | 709.50 | 377 |
| Mar 20, 2024 | 712.00 | 715.50 | 705.00 | 707.00 | 707.00 | 595 |
| Mar 19, 2024 | 703.50 | 710.00 | 700.00 | 710.00 | 710.00 | 528 |
| Mar 18, 2024 | 696.50 | 706.00 | 695.00 | 704.50 | 704.50 | 698 |
| Mar 15, 2024 | 697.50 | 705.00 | 691.50 | 696.00 | 696.00 | 431 |
| Mar 14, 2024 | 691.50 | 698.00 | 689.00 | 697.50 | 697.50 | 625 |
| Mar 13, 2024 | 700.00 | 700.00 | 689.50 | 691.00 | 691.00 | 238 |
| Mar 12, 2024 | 667.50 | 693.00 | 667.50 | 693.00 | 693.00 | 1,350 |
| Mar 11, 2024 | 694.00 | 694.00 | 668.00 | 674.50 | 674.50 | 1,441 |
| Mar 08, 2024 | 717.50 | 725.00 | 690.00 | 699.00 | 699.00 | 767 |
| Mar 07, 2024 | 714.00 | 722.50 | 696.00 | 715.00 | 715.00 | 931 |
| Mar 06, 2024 | 721.50 | 724.50 | 714.00 | 715.50 | 715.50 | 410 |
| Mar 05, 2024 | 731.50 | 733.50 | 710.00 | 713.50 | 713.50 | 716 |
| Mar 04, 2024 | 728.50 | 736.00 | 727.00 | 731.50 | 731.50 | 794 |
| Mar 01, 2024 | 699.50 | 720.50 | 699.00 | 720.50 | 720.50 | 517 |
| Feb 29, 2024 | 695.50 | 701.00 | 689.50 | 697.50 | 697.50 | 390 |
| Feb 28, 2024 | 707.50 | 708.50 | 697.00 | 697.00 | 697.00 | 489 |
| Feb 27, 2024 | 713.50 | 713.50 | 694.50 | 708.50 | 708.50 | 663 |
| Feb 26, 2024 | 712.50 | 718.00 | 706.50 | 710.00 | 710.00 | 515 |
| Feb 23, 2024 | 717.00 | 718.00 | 705.50 | 707.00 | 707.00 | 500 |
| Feb 22, 2024 | 696.50 | 717.50 | 696.50 | 710.00 | 710.00 | 640 |
| Feb 21, 2024 | 695.50 | 696.00 | 680.50 | 689.50 | 689.50 | 1,576 |
| Feb 20, 2024 | 737.00 | 737.00 | 698.50 | 699.00 | 699.00 | 828 |
| Feb 19, 2024 | 732.50 | 736.50 | 728.00 | 735.00 | 735.00 | 841 |
| Feb 16, 2024 | 705.00 | 734.00 | 704.50 | 728.50 | 728.50 | 675 |
| Feb 15, 2024 | 708.00 | 710.50 | 697.00 | 702.00 | 702.00 | 1,160 |
| Feb 14, 2024 | 693.50 | 711.00 | 693.50 | 700.50 | 700.50 | 759 |
| Feb 14, 2024 | 1.3 Dividend | |||||
| Feb 13, 2024 | 686.50 | 693.50 | 680.00 | 692.00 | 690.70 | 942 |
| Feb 12, 2024 | 689.00 | 689.50 | 677.00 | 680.00 | 678.72 | 854 |
| Feb 09, 2024 | 685.00 | 688.50 | 682.50 | 687.00 | 685.71 | 508 |
| Feb 08, 2024 | 679.50 | 687.50 | 677.50 | 683.00 | 681.72 | 1,257 |
| Feb 07, 2024 | 656.50 | 684.50 | 654.50 | 678.50 | 677.23 | 1,134 |
| Feb 06, 2024 | 675.00 | 697.00 | 643.00 | 649.00 | 647.78 | 1,616 |
| Feb 05, 2024 | 634.00 | 662.00 | 623.00 | 659.50 | 658.26 | 1,286 |
| Feb 02, 2024 | 609.00 | 622.00 | 609.00 | 621.00 | 619.83 | 496 |
| Feb 01, 2024 | 601.50 | 606.00 | 598.50 | 606.00 | 604.86 | 471 |
| Jan 31, 2024 | 596.50 | 606.50 | 588.00 | 598.00 | 596.88 | 608 |
| Jan 30, 2024 | 596.50 | 598.50 | 594.00 | 595.00 | 593.88 | 369 |
| Jan 29, 2024 | 595.00 | 597.00 | 592.50 | 595.00 | 593.88 | 525 |
| Jan 26, 2024 | 578.50 | 587.50 | 577.00 | 587.50 | 586.40 | 454 |
| Jan 25, 2024 | 585.50 | 585.50 | 577.00 | 578.50 | 577.41 | 932 |
| Jan 24, 2024 | 580.00 | 586.00 | 580.00 | 581.00 | 579.91 | 232 |
| Jan 23, 2024 | 578.00 | 581.00 | 567.00 | 580.50 | 579.41 | 324 |
| Jan 22, 2024 | 583.00 | 583.00 | 575.50 | 580.00 | 578.91 | 1,206 |
| Jan 19, 2024 | 574.00 | 576.00 | 572.00 | 576.00 | 574.92 | 248 |
| Jan 18, 2024 | 575.50 | 580.00 | 565.00 | 570.50 | 569.43 | 210 |
| Jan 17, 2024 | 587.00 | 588.00 | 578.00 | 578.00 | 576.91 | 428 |
| Jan 16, 2024 | 588.50 | 595.00 | 584.50 | 584.50 | 583.40 | 696 |
| Jan 15, 2024 | 589.00 | 594.00 | 587.00 | 592.00 | 590.89 | 317 |
| Jan 12, 2024 | 580.00 | 587.00 | 576.50 | 585.50 | 584.40 | 604 |
| Jan 11, 2024 | 576.50 | 582.00 | 575.00 | 580.00 | 578.91 | 196 |
| Jan 10, 2024 | 571.00 | 580.00 | 570.50 | 575.00 | 573.92 | 301 |
| Jan 09, 2024 | 570.50 | 577.00 | 570.00 | 575.00 | 573.92 | 308 |
| Jan 08, 2024 | 562.50 | 567.00 | 558.50 | 566.50 | 565.44 | 207 |
| Jan 05, 2024 | 560.00 | 563.50 | 557.50 | 562.00 | 560.94 | 355 |
| Jan 04, 2024 | 566.00 | 576.50 | 564.00 | 566.00 | 564.94 | 737 |
| Jan 03, 2024 | 539.50 | 567.50 | 539.50 | 564.50 | 563.44 | 227 |
| Jan 02, 2024 | 529.00 | 538.50 | 529.00 | 538.00 | 536.99 | 457 |
| Dec 29, 2023 | 525.00 | 528.00 | 525.00 | 526.50 | 525.51 | 131 |
| Dec 28, 2023 | 523.00 | 527.50 | 522.50 | 526.00 | 525.01 | 283 |
| Dec 27, 2023 | 518.00 | 525.50 | 515.50 | 525.50 | 524.51 | 249 |
| Dec 22, 2023 | 518.00 | 519.50 | 516.00 | 517.50 | 516.53 | 386 |
| Dec 21, 2023 | 521.00 | 522.50 | 518.00 | 518.00 | 517.03 | 695 |
| Dec 20, 2023 | 528.50 | 529.50 | 524.00 | 525.50 | 524.51 | 421 |
| Dec 19, 2023 | 528.00 | 531.00 | 527.00 | 527.00 | 526.01 | 334 |
| Dec 18, 2023 | 524.00 | 532.00 | 522.00 | 528.00 | 527.01 | 638 |
| Dec 15, 2023 | 522.50 | 525.00 | 519.50 | 525.00 | 524.01 | 341 |
| Dec 14, 2023 | 549.00 | 549.50 | 518.00 | 518.50 | 517.53 | 817 |
| Dec 13, 2023 | 542.00 | 554.50 | 540.50 | 547.50 | 546.47 | 1,602 |
| Dec 12, 2023 | 541.50 | 542.50 | 535.50 | 536.00 | 534.99 | 264 |
| Dec 11, 2023 | 555.50 | 558.00 | 531.50 | 542.50 | 541.48 | 597 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.