Eli Lilly and Company (LLY.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:01AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| 13 Jun 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 65 |
| 12 Jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 11 Jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 50 |
| 10 Jun 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 20 |
| 07 Jun 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 35 |
| 06 Jun 2024 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 25 |
| 05 Jun 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 04 Jun 2024 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 20 |
| 03 Jun 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 27 |
| 31 May 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 30 May 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 29 May 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 28 May 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 25 |
| 27 May 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 24 May 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 23 May 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 22 May 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 15 |
| 21 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 17 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 16 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 8 |
| 15 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 15 May 2024 | 1.3 Dividend | |||||
| 14 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 13 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 10 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 08 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 07 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 06 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | 5 |
| 03 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 02 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 30 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 29 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 26 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 25 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 24 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 23 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 22 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 19 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 18 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 17 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | 15 |
| 16 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 15 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | 20 |
| 12 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | - |
| 11 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | - |
| 10 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | - |
| 09 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | 13 |
| 08 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
| 05 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
| 04 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
| 03 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
| 02 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | 2 |
| 28 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 27 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
| 26 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | 100 |
| 25 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | - |
| 22 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | 8 |
| 21 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 20 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 19 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
| 18 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | 4 |
| 15 Mar 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.69 | 15 |
| 14 Mar 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 688.67 | 60 |
| 13 Mar 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | - |
| 12 Mar 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.75 | 4 |
| 11 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | 10 |
| 08 Mar 2024 | 695.00 | 695.00 | 685.00 | 685.00 | 683.68 | 10 |
| 07 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | - |
| 06 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | 31,449 |
| 05 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | 3,667 |
| 04 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
| 01 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
| 29 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | 12 |
| 28 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
| 27 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
| 26 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.74 | - |
| 23 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.74 | 50 |
| 22 Feb 2024 | 680.00 | 690.00 | 680.00 | 685.00 | 683.68 | 45,991 |
| 21 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.71 | 19,136 |
| 20 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | - |
| 19 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | - |
| 16 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | 2 |
| 15 Feb 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 663.72 | 981 |
| 14 Feb 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.69 | 7 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.41 | - |
| 12 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.41 | - |
| 09 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | - |
| 08 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | 1 |
| 07 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | - |
| 06 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | 5 |
| 05 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.72 | 39,751 |
| 02 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
| 01 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
| 31 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
| 30 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
| 29 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
| 26 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
| 25 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
| 24 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | 3,955 |
| *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.