Eli Lilly and Co (LLY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 10 |
| 02 May 2024 | 723.70 | 728.00 | 723.70 | 728.00 | 728.00 | 2 |
| 30 Apr 2024 | 690.60 | 730.60 | 672.10 | 730.60 | 730.60 | 12 |
| 29 Apr 2024 | 685.00 | 688.80 | 685.00 | 688.80 | 688.80 | 8 |
| 26 Apr 2024 | 681.70 | 681.70 | 681.70 | 681.70 | 681.70 | 11 |
| 25 Apr 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | - |
| 24 Apr 2024 | 696.30 | 696.30 | 696.30 | 696.30 | 696.30 | - |
| 23 Apr 2024 | 685.80 | 685.80 | 685.80 | 685.80 | 685.80 | - |
| 22 Apr 2024 | 680.90 | 684.90 | 680.90 | 684.90 | 684.90 | 1 |
| 19 Apr 2024 | 695.50 | 698.00 | 695.50 | 698.00 | 698.00 | 3 |
| 18 Apr 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | - |
| 17 Apr 2024 | 701.90 | 701.90 | 701.90 | 701.90 | 701.90 | - |
| 16 Apr 2024 | 706.40 | 706.40 | 706.00 | 706.00 | 706.00 | 2 |
| 15 Apr 2024 | 700.10 | 700.10 | 700.10 | 700.10 | 700.10 | - |
| 12 Apr 2024 | 709.70 | 709.70 | 709.70 | 709.70 | 709.70 | - |
| 11 Apr 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | - |
| 10 Apr 2024 | 694.50 | 710.80 | 694.50 | 710.80 | 710.80 | 11 |
| 09 Apr 2024 | 715.60 | 718.70 | 699.40 | 699.40 | 699.40 | 141 |
| 08 Apr 2024 | 721.80 | 721.80 | 721.80 | 721.80 | 721.80 | - |
| 05 Apr 2024 | 709.30 | 709.30 | 709.30 | 709.30 | 709.30 | - |
| 04 Apr 2024 | 717.50 | 722.30 | 717.30 | 717.30 | 717.30 | 31 |
| 03 Apr 2024 | 706.40 | 720.30 | 706.40 | 720.30 | 720.30 | 7 |
| 02 Apr 2024 | 713.90 | 713.90 | 699.30 | 699.30 | 699.30 | 13 |
| 28 Mar 2024 | 718.00 | 722.00 | 718.00 | 722.00 | 722.00 | 5 |
| 27 Mar 2024 | 716.50 | 718.50 | 716.50 | 718.50 | 718.50 | 30 |
| 26 Mar 2024 | 712.00 | 715.00 | 712.00 | 715.00 | 715.00 | 6 |
| 25 Mar 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | 5 |
| 22 Mar 2024 | 712.50 | 713.50 | 712.50 | 713.50 | 713.50 | 7 |
| 21 Mar 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | - |
| 20 Mar 2024 | 711.00 | 711.00 | 703.00 | 703.00 | 703.00 | 5 |
| 19 Mar 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | - |
| 18 Mar 2024 | 695.00 | 698.00 | 694.00 | 698.00 | 698.00 | 22 |
| 15 Mar 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
| 14 Mar 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | - |
| 13 Mar 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
| 12 Mar 2024 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | - |
| 11 Mar 2024 | 693.00 | 693.00 | 672.00 | 672.00 | 672.00 | 25 |
| 08 Mar 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | - |
| 07 Mar 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | 4 |
| 06 Mar 2024 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | - |
| 05 Mar 2024 | 729.00 | 729.00 | 717.00 | 717.00 | 717.00 | 5 |
| 04 Mar 2024 | 727.00 | 734.50 | 727.00 | 729.50 | 729.50 | 7 |
| 01 Mar 2024 | 699.00 | 720.00 | 699.00 | 720.00 | 720.00 | 36 |
| 29 Feb 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 14 |
| 28 Feb 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 27 Feb 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| 26 Feb 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 8 |
| 23 Feb 2024 | 713.00 | 713.00 | 709.00 | 710.00 | 710.00 | 9 |
| 22 Feb 2024 | 697.50 | 710.50 | 697.50 | 710.50 | 710.50 | 1 |
| 21 Feb 2024 | 694.50 | 694.50 | 694.50 | 694.50 | 694.50 | - |
| 20 Feb 2024 | 732.00 | 732.00 | 706.50 | 706.50 | 706.50 | 17 |
| 19 Feb 2024 | 730.00 | 735.50 | 730.00 | 735.50 | 735.50 | 60 |
| 16 Feb 2024 | 706.00 | 736.50 | 706.00 | 733.50 | 733.50 | 17 |
| 15 Feb 2024 | 707.00 | 708.00 | 703.00 | 705.00 | 705.00 | 136 |
| 14 Feb 2024 | 694.00 | 702.00 | 694.00 | 702.00 | 702.00 | 58 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 684.00 | 691.00 | 681.00 | 691.00 | 689.70 | 81 |
| 12 Feb 2024 | 689.00 | 689.00 | 680.50 | 680.50 | 679.22 | 10 |
| 09 Feb 2024 | 683.00 | 684.50 | 683.00 | 684.50 | 683.21 | 7 |
| 08 Feb 2024 | 677.50 | 680.50 | 677.50 | 680.50 | 679.22 | 50 |
| 07 Feb 2024 | 653.50 | 660.00 | 653.50 | 660.00 | 658.76 | 10 |
| 06 Feb 2024 | 673.00 | 689.00 | 648.50 | 648.50 | 647.28 | 83 |
| 05 Feb 2024 | 630.00 | 659.50 | 627.00 | 652.00 | 650.77 | 140 |
| 02 Feb 2024 | 608.00 | 609.00 | 608.00 | 609.00 | 607.85 | 4 |
| 01 Feb 2024 | 599.00 | 602.00 | 599.00 | 602.00 | 600.87 | 8 |
| 31 Jan 2024 | 595.50 | 595.50 | 595.50 | 595.50 | 594.38 | - |
| 30 Jan 2024 | 594.50 | 595.50 | 594.50 | 595.50 | 594.38 | 8 |
| 29 Jan 2024 | 594.00 | 597.50 | 594.00 | 597.50 | 596.38 | 13 |
| 26 Jan 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 575.91 | - |
| 25 Jan 2024 | 582.50 | 584.50 | 582.50 | 584.50 | 583.40 | 15 |
| 24 Jan 2024 | 580.00 | 582.50 | 580.00 | 582.50 | 581.40 | 2 |
| 23 Jan 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 576.91 | - |
| 22 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 578.91 | - |
| 19 Jan 2024 | 573.00 | 574.50 | 572.00 | 572.00 | 570.92 | 23 |
| 18 Jan 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 575.91 | 10 |
| 17 Jan 2024 | 587.00 | 587.00 | 577.00 | 577.00 | 575.91 | 5 |
| 16 Jan 2024 | 587.00 | 592.00 | 587.00 | 592.00 | 590.89 | 6 |
| 15 Jan 2024 | 588.00 | 592.00 | 588.00 | 591.00 | 589.89 | 84 |
| 12 Jan 2024 | 579.50 | 582.50 | 579.50 | 582.50 | 581.40 | 19 |
| 11 Jan 2024 | 576.00 | 578.50 | 575.00 | 578.50 | 577.41 | 19 |
| 10 Jan 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 569.93 | - |
| 09 Jan 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 569.43 | - |
| 08 Jan 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 562.94 | 23 |
| 05 Jan 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 557.95 | - |
| 04 Jan 2024 | 566.00 | 566.00 | 565.50 | 565.50 | 564.44 | 5 |
| 03 Jan 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 537.99 | - |
| 02 Jan 2024 | 528.50 | 538.50 | 528.50 | 538.50 | 537.49 | 10 |
| 29 Dec 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.01 | - |
| 28 Dec 2023 | 523.00 | 523.00 | 523.00 | 523.00 | 522.02 | - |
| 27 Dec 2023 | 516.00 | 516.00 | 516.00 | 516.00 | 515.03 | - |
| 22 Dec 2023 | 517.50 | 517.50 | 517.50 | 517.50 | 516.53 | - |
| 21 Dec 2023 | 521.00 | 521.00 | 521.00 | 521.00 | 520.02 | - |
| 20 Dec 2023 | 529.00 | 529.00 | 529.00 | 529.00 | 528.00 | - |
| 19 Dec 2023 | 528.00 | 531.00 | 528.00 | 531.00 | 530.00 | 2 |
| 18 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 523.01 | - |
| 15 Dec 2023 | 520.00 | 521.00 | 520.00 | 521.00 | 520.02 | 191 |
| 14 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 547.97 | - |
| 13 Dec 2023 | 541.50 | 548.50 | 541.50 | 548.50 | 547.47 | 1 |
| 12 Dec 2023 | 540.50 | 540.50 | 540.50 | 540.50 | 539.48 | - |
| 11 Dec 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 553.96 | - |
| *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.