Eli Lilly and Co (LLY.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:26AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 709.10 | 709.10 | 709.10 | 709.10 | 709.10 | - |
| 16 May 2024 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - |
| 15 May 2024 | 703.40 | 703.40 | 703.40 | 703.40 | 703.40 | - |
| 15 May 2024 | 1.3 Dividend | |||||
| 14 May 2024 | 701.30 | 701.30 | 701.30 | 701.30 | 700.00 | - |
| 13 May 2024 | 704.60 | 704.60 | 704.60 | 704.60 | 703.29 | - |
| 10 May 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 715.67 | - |
| 09 May 2024 | 719.40 | 719.40 | 719.40 | 719.40 | 718.07 | - |
| 08 May 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 721.66 | - |
| 07 May 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 711.78 | - |
| 06 May 2024 | 686.40 | 686.40 | 686.40 | 686.40 | 685.13 | - |
| 03 May 2024 | 698.00 | 698.00 | 691.50 | 691.50 | 690.22 | 2 |
| 02 May 2024 | 726.70 | 726.70 | 726.70 | 726.70 | 725.35 | 1 |
| 30 Apr 2024 | 692.30 | 692.30 | 692.30 | 692.30 | 691.02 | - |
| 29 Apr 2024 | 685.90 | 685.90 | 685.90 | 685.90 | 684.63 | - |
| 26 Apr 2024 | 678.90 | 678.90 | 678.90 | 678.90 | 677.64 | - |
| 25 Apr 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 673.85 | - |
| 24 Apr 2024 | 696.50 | 696.50 | 696.50 | 696.50 | 695.21 | - |
| 23 Apr 2024 | 685.40 | 685.40 | 685.40 | 685.40 | 684.13 | - |
| 22 Apr 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 681.73 | - |
| 19 Apr 2024 | 695.30 | 695.30 | 695.30 | 695.30 | 694.01 | - |
| 18 Apr 2024 | 703.40 | 703.40 | 703.40 | 703.40 | 702.10 | - |
| 17 Apr 2024 | 702.10 | 702.10 | 702.10 | 702.10 | 700.80 | 5 |
| 16 Apr 2024 | 707.10 | 707.10 | 707.10 | 707.10 | 705.79 | - |
| 15 Apr 2024 | 700.50 | 700.50 | 700.50 | 700.50 | 699.20 | - |
| 12 Apr 2024 | 709.70 | 709.70 | 709.70 | 709.70 | 708.38 | - |
| 11 Apr 2024 | 707.40 | 709.60 | 707.40 | 709.60 | 708.28 | 3 |
| 10 Apr 2024 | 694.70 | 709.70 | 694.70 | 709.70 | 708.38 | 7 |
| 09 Apr 2024 | 716.10 | 716.10 | 716.10 | 716.10 | 714.77 | - |
| 08 Apr 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 721.66 | - |
| 05 Apr 2024 | 709.10 | 709.10 | 709.10 | 709.10 | 707.79 | - |
| 04 Apr 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 716.77 | - |
| 03 Apr 2024 | 706.60 | 706.60 | 706.60 | 706.60 | 705.29 | - |
| 02 Apr 2024 | 712.50 | 712.50 | 712.50 | 712.50 | 711.18 | - |
| 28 Mar 2024 | 720.50 | 720.50 | 720.50 | 720.50 | 719.16 | - |
| 27 Mar 2024 | 716.50 | 716.50 | 716.50 | 716.50 | 715.17 | - |
| 26 Mar 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 712.18 | - |
| 25 Mar 2024 | 712.50 | 714.00 | 712.50 | 714.00 | 712.68 | 5 |
| 22 Mar 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 712.18 | - |
| 21 Mar 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 707.19 | - |
| 20 Mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 710.68 | 3 |
| 19 Mar 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 702.20 | - |
| 18 Mar 2024 | 695.50 | 697.50 | 695.50 | 697.50 | 696.21 | 10 |
| 15 Mar 2024 | 697.50 | 697.50 | 697.50 | 697.50 | 696.21 | - |
| 14 Mar 2024 | 691.50 | 691.50 | 691.50 | 691.50 | 690.22 | - |
| 13 Mar 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 697.21 | - |
| 12 Mar 2024 | 667.50 | 667.50 | 667.50 | 667.50 | 666.26 | - |
| 11 Mar 2024 | 690.50 | 690.50 | 671.50 | 671.50 | 670.26 | 20 |
| 08 Mar 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 714.17 | - |
| 07 Mar 2024 | 712.50 | 712.50 | 712.50 | 712.50 | 711.18 | - |
| 06 Mar 2024 | 719.50 | 719.50 | 719.50 | 719.50 | 718.17 | - |
| 05 Mar 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 729.15 | - |
| 04 Mar 2024 | 727.50 | 731.50 | 727.50 | 731.50 | 730.14 | 29 |
| 01 Mar 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 696.71 | - |
| 29 Feb 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 694.71 | - |
| 28 Feb 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 706.19 | - |
| 27 Feb 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 709.68 | - |
| 26 Feb 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 710.68 | - |
| 23 Feb 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 711.68 | - |
| 22 Feb 2024 | 697.00 | 702.50 | 697.00 | 702.50 | 701.20 | 141 |
| 21 Feb 2024 | 696.50 | 696.50 | 696.50 | 696.50 | 695.21 | - |
| 20 Feb 2024 | 734.00 | 734.00 | 702.00 | 702.00 | 700.70 | 52 |
| 19 Feb 2024 | 732.00 | 736.50 | 732.00 | 736.50 | 735.13 | 13 |
| 16 Feb 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 705.69 | - |
| 15 Feb 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 706.69 | - |
| 14 Feb 2024 | 694.50 | 697.50 | 694.50 | 696.00 | 694.71 | 7 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 684.50 | 684.50 | 684.50 | 684.50 | 681.93 | - |
| 12 Feb 2024 | 687.50 | 687.50 | 679.00 | 679.00 | 676.45 | 6 |
| 09 Feb 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 680.44 | - |
| 08 Feb 2024 | 677.50 | 679.50 | 677.50 | 679.50 | 676.95 | 2 |
| 07 Feb 2024 | 656.00 | 675.00 | 656.00 | 675.00 | 672.47 | 125 |
| 06 Feb 2024 | 673.00 | 695.50 | 673.00 | 695.50 | 692.89 | 20 |
| 05 Feb 2024 | 627.00 | 661.00 | 627.00 | 661.00 | 658.52 | 35 |
| 02 Feb 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 605.72 | - |
| 01 Feb 2024 | 599.50 | 599.50 | 599.50 | 599.50 | 597.25 | - |
| 31 Jan 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 595.26 | - |
| 30 Jan 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 592.27 | - |
| 29 Jan 2024 | 591.00 | 596.50 | 591.00 | 596.50 | 594.26 | 17 |
| 26 Jan 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 574.84 | - |
| 25 Jan 2024 | 583.00 | 583.00 | 583.00 | 583.00 | 580.81 | - |
| 24 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.83 | - |
| 23 Jan 2024 | 578.00 | 579.50 | 578.00 | 579.50 | 577.33 | 10 |
| 22 Jan 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 575.83 | - |
| 19 Jan 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 571.35 | - |
| 18 Jan 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 573.84 | - |
| 17 Jan 2024 | 584.50 | 584.50 | 584.50 | 584.50 | 582.31 | - |
| 16 Jan 2024 | 587.50 | 587.50 | 587.50 | 587.50 | 585.30 | - |
| 15 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.83 | - |
| 12 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.83 | 6 |
| 11 Jan 2024 | 576.50 | 576.50 | 576.50 | 576.50 | 574.34 | - |
| 10 Jan 2024 | 571.00 | 572.50 | 571.00 | 572.50 | 570.35 | 20 |
| 09 Jan 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 568.36 | - |
| 08 Jan 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 560.39 | - |
| 05 Jan 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.90 | - |
| 04 Jan 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 563.88 | - |
| 03 Jan 2024 | 539.50 | 566.00 | 539.50 | 566.00 | 563.88 | 2 |
| 02 Jan 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 526.52 | - |
| 29 Dec 2023 | 525.00 | 526.50 | 525.00 | 526.50 | 524.53 | - |
| 28 Dec 2023 | 523.00 | 523.00 | 523.00 | 523.00 | 521.04 | - |
| *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.