Eli Lilly and Company (LLY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:19PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 741.30 | 745.30 | 740.20 | 744.70 | 744.70 | 306 |
| 21 May 2024 | 721.30 | 750.30 | 721.30 | 741.30 | 741.30 | 310 |
| 20 May 2024 | 711.00 | 722.40 | 703.90 | 722.40 | 722.40 | 61 |
| 17 May 2024 | 709.10 | 715.50 | 707.00 | 709.20 | 709.20 | 521 |
| 16 May 2024 | 722.00 | 726.70 | 714.20 | 714.20 | 714.20 | 395 |
| 15 May 2024 | 704.00 | 719.80 | 703.90 | 719.80 | 719.80 | 218 |
| 15 May 2024 | 1.3 Dividend | |||||
| 14 May 2024 | 701.20 | 705.20 | 696.60 | 705.20 | 703.90 | 529 |
| 13 May 2024 | 707.60 | 710.90 | 695.80 | 700.00 | 698.71 | 363 |
| 10 May 2024 | 717.40 | 718.70 | 712.30 | 712.30 | 710.99 | 324 |
| 09 May 2024 | 719.40 | 722.40 | 719.40 | 722.40 | 721.07 | 38 |
| 08 May 2024 | 722.80 | 726.90 | 720.30 | 721.50 | 720.17 | 366 |
| 07 May 2024 | 710.70 | 722.90 | 709.90 | 722.90 | 721.57 | 567 |
| 06 May 2024 | 690.40 | 710.90 | 685.70 | 710.40 | 709.09 | 415 |
| 03 May 2024 | 698.00 | 700.00 | 679.30 | 682.50 | 681.24 | 776 |
| 02 May 2024 | 726.70 | 728.80 | 708.30 | 708.30 | 706.99 | 284 |
| 30 Apr 2024 | 689.60 | 742.80 | 677.20 | 726.90 | 725.56 | 717 |
| 29 Apr 2024 | 687.80 | 691.30 | 683.30 | 687.20 | 685.93 | 780 |
| 26 Apr 2024 | 678.90 | 686.80 | 675.80 | 686.40 | 685.13 | 542 |
| 25 Apr 2024 | 675.10 | 678.90 | 670.00 | 677.00 | 675.75 | 556 |
| 24 Apr 2024 | 701.10 | 702.50 | 682.90 | 684.00 | 682.74 | 375 |
| 23 Apr 2024 | 685.80 | 694.10 | 685.80 | 693.30 | 692.02 | 255 |
| 22 Apr 2024 | 685.40 | 691.60 | 683.00 | 688.50 | 687.23 | 532 |
| 19 Apr 2024 | 695.10 | 699.80 | 680.00 | 682.20 | 680.94 | 781 |
| 18 Apr 2024 | 703.60 | 705.90 | 702.60 | 702.60 | 701.30 | 246 |
| 17 Apr 2024 | 702.30 | 720.20 | 702.00 | 702.00 | 700.71 | 249 |
| 16 Apr 2024 | 708.70 | 708.70 | 700.00 | 705.80 | 704.50 | 520 |
| 15 Apr 2024 | 703.80 | 719.60 | 703.80 | 708.10 | 706.79 | 406 |
| 12 Apr 2024 | 709.50 | 719.70 | 707.50 | 707.50 | 706.20 | 552 |
| 11 Apr 2024 | 710.30 | 714.10 | 701.90 | 710.40 | 709.09 | 339 |
| 10 Apr 2024 | 694.60 | 710.30 | 694.50 | 707.30 | 706.00 | 365 |
| 09 Apr 2024 | 719.10 | 719.60 | 694.00 | 694.00 | 692.72 | 722 |
| 08 Apr 2024 | 725.90 | 726.70 | 714.40 | 716.90 | 715.58 | 533 |
| 05 Apr 2024 | 709.10 | 724.70 | 705.40 | 724.30 | 722.96 | 223 |
| 04 Apr 2024 | 720.30 | 720.60 | 710.50 | 713.90 | 712.58 | 351 |
| 03 Apr 2024 | 706.60 | 725.80 | 704.30 | 719.30 | 717.97 | 554 |
| 02 Apr 2024 | 713.90 | 713.90 | 700.00 | 711.10 | 709.79 | 514 |
| 28 Mar 2024 | 718.50 | 732.50 | 718.50 | 724.50 | 723.16 | 858 |
| 27 Mar 2024 | 716.50 | 726.00 | 710.00 | 717.50 | 716.18 | 386 |
| 26 Mar 2024 | 712.50 | 718.00 | 711.00 | 717.50 | 716.18 | 344 |
| 25 Mar 2024 | 714.00 | 718.00 | 709.50 | 714.00 | 712.68 | 275 |
| 22 Mar 2024 | 714.00 | 717.50 | 710.00 | 715.50 | 714.18 | 695 |
| 21 Mar 2024 | 708.50 | 716.50 | 706.00 | 709.50 | 708.19 | 377 |
| 20 Mar 2024 | 712.00 | 715.50 | 705.00 | 707.00 | 705.70 | 595 |
| 19 Mar 2024 | 703.50 | 710.00 | 700.00 | 710.00 | 708.69 | 528 |
| 18 Mar 2024 | 696.50 | 706.00 | 695.00 | 704.50 | 703.20 | 698 |
| 15 Mar 2024 | 697.50 | 705.00 | 691.50 | 696.00 | 694.72 | 431 |
| 14 Mar 2024 | 691.50 | 698.00 | 689.00 | 697.50 | 696.21 | 625 |
| 13 Mar 2024 | 700.00 | 700.00 | 689.50 | 691.00 | 689.73 | 238 |
| 12 Mar 2024 | 667.50 | 693.00 | 667.50 | 693.00 | 691.72 | 1,350 |
| 11 Mar 2024 | 694.00 | 694.00 | 668.00 | 674.50 | 673.26 | 1,441 |
| 08 Mar 2024 | 717.50 | 725.00 | 690.00 | 699.00 | 697.71 | 767 |
| 07 Mar 2024 | 714.00 | 722.50 | 696.00 | 715.00 | 713.68 | 931 |
| 06 Mar 2024 | 721.50 | 724.50 | 714.00 | 715.50 | 714.18 | 410 |
| 05 Mar 2024 | 731.50 | 733.50 | 710.00 | 713.50 | 712.18 | 716 |
| 04 Mar 2024 | 728.50 | 736.00 | 727.00 | 731.50 | 730.15 | 794 |
| 01 Mar 2024 | 699.50 | 720.50 | 699.00 | 720.50 | 719.17 | 517 |
| 29 Feb 2024 | 695.50 | 701.00 | 689.50 | 697.50 | 696.21 | 390 |
| 28 Feb 2024 | 707.50 | 708.50 | 697.00 | 697.00 | 695.72 | 489 |
| 27 Feb 2024 | 713.50 | 713.50 | 694.50 | 708.50 | 707.19 | 663 |
| 26 Feb 2024 | 712.50 | 718.00 | 706.50 | 710.00 | 708.69 | 515 |
| 23 Feb 2024 | 717.00 | 718.00 | 705.50 | 707.00 | 705.70 | 500 |
| 22 Feb 2024 | 696.50 | 717.50 | 696.50 | 710.00 | 708.69 | 640 |
| 21 Feb 2024 | 695.50 | 696.00 | 680.50 | 689.50 | 688.23 | 1,576 |
| 20 Feb 2024 | 737.00 | 737.00 | 698.50 | 699.00 | 697.71 | 828 |
| 19 Feb 2024 | 732.50 | 736.50 | 728.00 | 735.00 | 733.65 | 841 |
| 16 Feb 2024 | 705.00 | 734.00 | 704.50 | 728.50 | 727.16 | 675 |
| 15 Feb 2024 | 708.00 | 710.50 | 697.00 | 702.00 | 700.71 | 1,160 |
| 14 Feb 2024 | 693.50 | 711.00 | 693.50 | 700.50 | 699.21 | 759 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 686.50 | 693.50 | 680.00 | 692.00 | 689.43 | 942 |
| 12 Feb 2024 | 689.00 | 689.50 | 677.00 | 680.00 | 677.47 | 854 |
| 09 Feb 2024 | 685.00 | 688.50 | 682.50 | 687.00 | 684.45 | 508 |
| 08 Feb 2024 | 679.50 | 687.50 | 677.50 | 683.00 | 680.46 | 1,257 |
| 07 Feb 2024 | 656.50 | 684.50 | 654.50 | 678.50 | 675.98 | 1,134 |
| 06 Feb 2024 | 675.00 | 697.00 | 643.00 | 649.00 | 646.59 | 1,616 |
| 05 Feb 2024 | 634.00 | 662.00 | 623.00 | 659.50 | 657.05 | 1,286 |
| 02 Feb 2024 | 609.00 | 622.00 | 609.00 | 621.00 | 618.69 | 496 |
| 01 Feb 2024 | 601.50 | 606.00 | 598.50 | 606.00 | 603.75 | 471 |
| 31 Jan 2024 | 596.50 | 606.50 | 588.00 | 598.00 | 595.78 | 608 |
| 30 Jan 2024 | 596.50 | 598.50 | 594.00 | 595.00 | 592.79 | 369 |
| 29 Jan 2024 | 595.00 | 597.00 | 592.50 | 595.00 | 592.79 | 525 |
| 26 Jan 2024 | 578.50 | 587.50 | 577.00 | 587.50 | 585.32 | 454 |
| 25 Jan 2024 | 585.50 | 585.50 | 577.00 | 578.50 | 576.35 | 932 |
| 24 Jan 2024 | 580.00 | 586.00 | 580.00 | 581.00 | 578.84 | 232 |
| 23 Jan 2024 | 578.00 | 581.00 | 567.00 | 580.50 | 578.34 | 324 |
| 22 Jan 2024 | 583.00 | 583.00 | 575.50 | 580.00 | 577.84 | 1,206 |
| 19 Jan 2024 | 574.00 | 576.00 | 572.00 | 576.00 | 573.86 | 248 |
| 18 Jan 2024 | 575.50 | 580.00 | 565.00 | 570.50 | 568.38 | 210 |
| 17 Jan 2024 | 587.00 | 588.00 | 578.00 | 578.00 | 575.85 | 428 |
| 16 Jan 2024 | 588.50 | 595.00 | 584.50 | 584.50 | 582.33 | 696 |
| 15 Jan 2024 | 589.00 | 594.00 | 587.00 | 592.00 | 589.80 | 317 |
| 12 Jan 2024 | 580.00 | 587.00 | 576.50 | 585.50 | 583.32 | 604 |
| 11 Jan 2024 | 576.50 | 582.00 | 575.00 | 580.00 | 577.84 | 196 |
| 10 Jan 2024 | 571.00 | 580.00 | 570.50 | 575.00 | 572.86 | 301 |
| 09 Jan 2024 | 570.50 | 577.00 | 570.00 | 575.00 | 572.86 | 308 |
| 08 Jan 2024 | 562.50 | 567.00 | 558.50 | 566.50 | 564.39 | 207 |
| 05 Jan 2024 | 560.00 | 563.50 | 557.50 | 562.00 | 559.91 | 355 |
| 04 Jan 2024 | 566.00 | 576.50 | 564.00 | 566.00 | 563.90 | 737 |
| 03 Jan 2024 | 539.50 | 567.50 | 539.50 | 564.50 | 562.40 | 227 |
| *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.