Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Hamburg - Delayed Quote EUR

Eli Lilly and Co (LLY.HM)

Compare
865.30
-21.60
(-2.44%)
At close: February 28 at 5:25:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025869.20874.00865.30865.30865.3069
Feb 27, 2025873.00886.90873.00886.90886.9018
Feb 26, 2025859.30872.60859.30872.60872.60-
Feb 25, 2025839.80859.90839.80856.70856.7028
Feb 24, 2025830.70846.40830.70846.40846.406
Feb 21, 2025830.50854.80830.50851.20851.206
Feb 20, 2025829.10834.50829.10830.80830.8054
Feb 19, 2025818.80845.40818.80841.90841.90174
Feb 18, 2025804.10818.20804.10818.20818.20-
Feb 17, 2025804.20806.10804.10804.10804.1080
Feb 14, 2025 1.44 Dividend
Feb 14, 2025831.00833.40821.90821.90821.9030
Feb 13, 2025836.80840.10836.80837.10835.6056
Feb 12, 2025833.20836.10832.70836.10834.601
Feb 11, 2025839.10839.10838.10838.10836.60-
Feb 10, 2025853.10853.10837.00839.80838.3074
Feb 7, 2025832.90846.60830.40846.60845.0826
Feb 6, 2025810.10849.40810.10849.40847.88155
Feb 5, 2025790.10810.50790.10799.20797.77113
Feb 4, 2025784.10784.10781.10781.10779.70-
Feb 3, 2025766.00792.30766.00792.30790.8826
Jan 31, 2025792.40792.40790.90791.30789.8830
Jan 30, 2025771.10775.90769.30775.90774.517
Jan 29, 2025770.10772.00770.10771.60770.225
Jan 28, 2025772.00772.00769.70769.70768.32-
Jan 27, 2025740.10764.60739.30764.60763.231
Jan 24, 2025730.00745.70730.00745.70744.3610
Jan 23, 2025723.10727.10722.10727.10725.8033
Jan 22, 2025711.90725.90711.90725.90724.6082
Jan 21, 2025698.00701.60698.00701.60700.3435
Jan 20, 2025705.10705.10696.50696.50695.2530
Jan 17, 2025735.90735.90710.00710.00708.7343
Jan 16, 2025723.50738.40723.50738.40737.081
Jan 15, 2025722.10725.70719.70725.70724.401
Jan 14, 2025777.60779.80717.40720.90719.6131
Jan 13, 2025779.90780.80773.90773.90772.511
Jan 10, 2025765.70770.40765.70770.40769.02130
Jan 9, 2025761.60770.60761.60770.60769.222
Jan 8, 2025746.60763.30746.60758.90757.546
Jan 7, 2025735.10745.10731.90745.10743.7612
Jan 6, 2025760.10760.10742.80742.80741.4714
Jan 3, 2025756.00758.30756.00757.90756.544
Jan 2, 2025745.40761.70745.40755.90754.5530
Dec 30, 2024748.10748.10748.10748.10746.76-
Dec 27, 2024768.10768.10751.80751.80750.451
Dec 23, 2024746.10767.80746.10767.80766.4254
Dec 20, 2024726.00803.00724.30764.90763.53192
Dec 19, 2024736.70736.70727.70727.70726.401
Dec 18, 2024738.00738.00734.90737.10735.782
Dec 17, 2024739.70746.70739.60746.70745.3618
Dec 16, 2024751.10760.20750.00750.00748.661
Dec 13, 2024747.10747.10743.40743.40742.07-
Dec 12, 2024754.10755.80753.00753.00751.656
Dec 11, 2024759.20759.30753.60753.60752.252
Dec 10, 2024764.90764.90761.90761.90760.53-
Dec 9, 2024780.30780.30766.40766.40765.0320
Dec 6, 2024779.10791.00779.10791.00789.581
Dec 5, 2024787.00791.20780.60780.60779.2011
Dec 4, 2024776.10797.70773.10791.60790.1859
Dec 3, 2024760.30774.40760.30774.40773.012
Dec 2, 2024754.10761.10754.10761.10759.7423
Nov 29, 2024743.60756.30743.60751.70750.3515
Nov 28, 2024749.10749.30746.10746.10744.7625
Nov 27, 2024754.30754.30750.60751.80750.45103
Nov 26, 2024717.10764.30717.10764.30762.9314
Nov 25, 2024720.00720.00708.00710.10708.8396
Nov 22, 2024717.40720.70717.40720.70719.41-
Nov 21, 2024717.00717.00710.00710.00708.734
Nov 20, 2024687.10708.70687.10708.70707.4332
Nov 19, 2024685.10685.10680.10683.80682.5761
Nov 18, 2024706.10706.10679.60679.60678.38127
Nov 15, 2024 1.25 Dividend
Nov 15, 2024737.00737.00715.30715.30714.022
Nov 14, 2024770.20770.50751.90756.40753.75314
Nov 13, 2024768.10776.30767.80776.30773.5868
Nov 12, 2024781.10781.10768.00768.00765.313
Nov 11, 2024778.10785.80778.10784.10781.3521
Nov 8, 2024740.10783.10740.10783.10780.3540
Nov 7, 2024721.50728.80721.50728.80726.2459
Nov 6, 2024762.80762.80719.70721.30718.777
Nov 5, 2024737.30740.10732.30732.30729.7392
Nov 4, 2024743.00744.00732.50744.00741.39151
Nov 1, 2024760.70764.70760.30760.30757.6323
Oct 31, 2024772.60784.80767.80784.80782.055
Oct 30, 2024845.60845.60722.70768.60765.9022
Oct 29, 2024827.80835.00827.80835.00832.073
Oct 28, 2024829.10829.10828.00828.00825.10-
Oct 25, 2024824.50829.80824.50829.80826.89-
Oct 24, 2024832.90832.90824.70824.70821.81124
Oct 23, 2024836.60836.60832.40832.40829.48-
Oct 22, 2024835.10841.90835.10841.90838.952
Oct 21, 2024843.20843.20837.10837.10834.162
Oct 18, 2024844.40847.60843.70847.60844.639
Oct 17, 2024837.40848.00837.40848.00845.032
Oct 16, 2024836.50838.70836.50838.70835.76-
Oct 15, 2024852.50853.70835.80836.60833.6713
Oct 14, 2024848.00853.80848.00852.60849.6124
Oct 11, 2024830.90842.10830.90842.10839.15-
Oct 10, 2024838.30845.00836.40836.40833.4748
Oct 9, 2024830.10836.80830.10836.80833.862
Oct 8, 2024816.40833.40810.10833.40830.4820
Oct 7, 2024808.10822.50808.10822.50819.62-
Oct 4, 2024802.60802.60800.60800.60797.79-
Oct 3, 2024805.60805.60804.80804.80801.98-
Oct 2, 2024795.10804.70792.80804.70801.8854
Oct 1, 2024793.00799.60793.00799.60796.801
Sep 30, 2024786.80788.00785.10788.00785.24100
Sep 27, 2024812.10816.20786.00791.20788.4214
Sep 26, 2024830.10830.10819.60819.60816.732
Sep 25, 2024821.60835.70821.60828.00825.1024
Sep 24, 2024824.60827.90823.30823.30820.4125
Sep 23, 2024825.00825.80823.90825.80822.903
Sep 20, 2024816.20833.40816.20833.40830.48-
Sep 19, 2024816.70821.20812.50813.10810.254
Sep 18, 2024814.10815.60814.10815.10812.242
Sep 17, 2024828.10828.10819.90819.90817.026
Sep 16, 2024838.60838.60831.60831.60828.682
Sep 13, 2024842.30845.00840.40840.40837.4543
Sep 12, 2024836.10837.50836.10837.50834.56-
Sep 11, 2024813.00834.90813.00834.90831.9710
Sep 10, 2024820.20822.10819.20819.20816.3312
Sep 9, 2024814.50823.70811.90823.70820.819
Sep 6, 2024818.10821.50808.20808.20805.3710
Sep 5, 2024851.90856.20820.30820.30817.4226
Sep 4, 2024861.10861.10858.50858.50855.49-
Sep 3, 2024867.10874.10867.10874.10871.03261
Sep 2, 2024871.00871.00865.10867.00863.96139
Aug 30, 2024848.70854.70848.70854.70851.701
Aug 29, 2024849.30857.20849.30857.20854.19-
Aug 28, 2024853.20859.60853.20859.60856.583
Aug 27, 2024849.10869.70849.10861.50858.482
Aug 26, 2024850.10852.90850.10850.80847.821
Aug 23, 2024857.80859.10846.10846.10843.131
Aug 22, 2024855.00865.20855.00865.20862.175
Aug 21, 2024857.90857.90855.90857.40854.3935
Aug 20, 2024832.10853.30832.10853.30850.3121
Aug 19, 2024836.00836.00836.00836.00833.071
Aug 16, 2024848.10848.10837.90844.10841.1433
Aug 15, 2024 1.25 Dividend
Aug 15, 2024847.10847.10847.10847.10844.13-
Aug 14, 2024827.30834.60827.30834.60830.381
Aug 13, 2024804.30827.40804.30827.40823.2120
Aug 12, 2024823.00823.00820.90820.90816.7527
Aug 9, 2024776.80820.40776.80820.40816.2548
Aug 8, 2024701.70791.50701.70762.80758.9495
Aug 7, 2024721.00737.10701.40701.40697.85118
Aug 6, 2024718.90725.50718.90725.50721.8331
Aug 5, 2024727.90727.90660.00702.10698.55490
Aug 2, 2024761.00761.00727.00732.30728.5929
Aug 1, 2024746.50746.50746.50746.50742.72-
Jul 31, 2024727.00736.80727.00736.80733.0737
Jul 30, 2024745.20745.20719.90725.90722.238
Jul 29, 2024738.30749.50738.30749.50745.7111
Jul 26, 2024754.50754.50743.50747.40743.6248
Jul 25, 2024781.70781.70748.90748.90745.11237
Jul 24, 2024806.10806.10790.00790.00786.002
Jul 23, 2024795.10814.50795.10810.60806.5022
Jul 22, 2024793.10799.80793.10799.80795.7549
Jul 19, 2024779.20793.50779.20793.50789.4919
Jul 18, 2024829.10836.20777.70777.70773.7754
Jul 17, 2024858.10858.10833.40836.90832.6757
Jul 16, 2024877.50877.50871.80873.70869.2812
Jul 15, 2024874.00882.00874.00882.00877.5415
Jul 12, 2024857.20857.20857.20857.20852.86-
Jul 11, 2024869.90870.10849.30856.10851.7752
Jul 10, 2024865.00866.90865.00866.90862.5122
Jul 9, 2024849.10854.30849.10854.30849.9832
Jul 8, 2024844.10847.00844.10847.00842.718
Jul 5, 2024830.70834.30830.70834.30830.0812
Jul 4, 2024825.00832.50825.00832.50828.2932
Jul 3, 2024845.70845.70825.40825.40821.2230
Jul 2, 2024849.50854.40844.40844.40840.1323
Jul 1, 2024844.90844.90844.90844.90840.63-
Jun 28, 2024850.50853.80848.60848.60844.3120
Jun 27, 2024841.30847.60841.30844.60840.3329
Jun 26, 2024847.90851.60847.90851.60847.291
Jun 25, 2024830.30833.90830.30833.90829.6825
Jun 24, 2024826.60833.80826.60833.80829.5851
Jun 21, 2024826.10826.10826.10826.10821.92-
Jun 20, 2024831.00834.60824.60824.60820.4321
Jun 19, 2024828.50832.10828.50832.10827.896
Jun 18, 2024824.90827.10824.90827.10822.925
Jun 17, 2024824.00824.00824.00824.00819.83-
Jun 14, 2024820.00826.00820.00826.00821.82480
Jun 13, 2024804.90813.70804.80813.70809.5843
Jun 12, 2024807.60808.60795.20795.20791.1880
Jun 11, 2024820.10827.00803.30803.30799.2431
Jun 10, 2024795.00799.70792.80799.70795.65200
Jun 7, 2024768.10773.10768.10773.10769.1940
Jun 6, 2024765.10765.10765.10765.10761.23-
Jun 5, 2024765.90769.70754.80769.70765.8127
Jun 4, 2024763.90763.90763.90763.90760.03-
Jun 3, 2024758.30758.30758.30758.30754.46-
May 31, 2024752.60755.00752.60755.00751.184
May 30, 2024747.10750.80747.10747.60743.8263
May 29, 2024741.00752.90738.30752.90749.0943
May 28, 2024745.10747.60740.00740.80737.0519
May 27, 2024747.70749.30747.70749.30745.512
May 24, 2024748.10748.10748.10748.10744.313
May 23, 2024738.40744.80738.40744.80741.0315
May 22, 2024740.50745.00740.50745.00741.232
May 21, 2024719.80742.70719.80742.70738.9499
May 20, 2024708.80708.80708.80708.80705.21-
May 17, 2024709.10709.10708.80708.80705.212
May 16, 2024720.50722.80720.50722.80719.141
May 15, 2024 1.25 Dividend
May 15, 2024702.50705.90702.50705.90702.3330
May 14, 2024701.30701.30701.30701.30696.46-
May 13, 2024704.60704.60699.90699.90695.0750
May 10, 2024717.00717.00717.00717.00712.05-
May 9, 2024719.40721.40719.40721.40716.423
May 8, 2024722.80722.80722.80722.80717.81-
May 7, 2024713.10713.10710.40710.40705.503
May 6, 2024690.40690.40687.30687.30682.5563
May 3, 2024698.00698.00688.70688.70683.953
May 2, 2024725.00728.00725.00728.00722.9720
Apr 30, 2024692.00723.90692.00723.90718.9021
Apr 29, 2024685.90685.90685.90685.90681.16-
Apr 26, 2024679.00687.20679.00687.20682.461
Apr 25, 2024677.50677.50677.50677.50672.822
Apr 24, 2024696.50696.50684.50684.50679.773
Apr 23, 2024685.40695.10685.40695.10690.3031
Apr 22, 2024683.00683.00683.00683.00678.28-
Apr 19, 2024695.10695.10695.10695.10690.30-
Apr 18, 2024703.40703.40703.40703.40698.54-
Apr 17, 2024702.40702.40702.10702.10697.257
Apr 16, 2024708.70708.70700.80700.80695.961
Apr 15, 2024700.30707.10700.30707.10702.229
Apr 12, 2024709.30717.20709.30717.20712.2513
Apr 11, 2024707.10713.70704.40711.00706.0918
Apr 10, 2024694.70709.10694.70709.10704.20104
Apr 9, 2024718.00718.30698.40698.40693.58136
Apr 8, 2024725.50725.50714.90714.90709.9633
Apr 5, 2024709.10709.10709.10709.10704.20-
Apr 4, 2024718.10718.10718.10718.10713.14-
Apr 3, 2024706.60706.60706.60706.60701.72-
Apr 2, 2024713.90713.90713.90713.90708.975
Mar 28, 2024719.00728.00719.00727.00721.9833
Mar 27, 2024717.00717.00717.00717.00712.05-
Mar 26, 2024712.50712.50711.50711.50706.597
Mar 25, 2024712.50712.50712.00712.00707.0820
Mar 22, 2024712.50713.50712.50713.50708.576
Mar 21, 2024708.50710.50703.00703.00698.15120
Mar 20, 2024711.50711.50705.00705.00700.1330
Mar 19, 2024703.50706.50703.50706.50701.6228
Mar 18, 2024695.50695.50695.50695.50690.70-
Mar 15, 2024697.50697.50697.50697.50692.68-
Mar 14, 2024691.50694.50691.50694.50689.7115
Mar 13, 2024700.00700.00691.50696.00691.1993
Mar 12, 2024668.50687.00668.50687.00682.2613
Mar 11, 2024693.00693.00671.50671.50666.86237
Mar 8, 2024716.00722.50693.50693.50688.7181
Mar 7, 2024712.50712.50712.50712.50707.58-
Mar 6, 2024719.50719.50713.50713.50708.5714
Mar 5, 2024730.50730.50713.00713.00708.0831
Mar 4, 2024728.50736.00728.50736.00730.92194
Mar 1, 2024699.50713.50699.50713.50708.57167
Feb 29, 2024696.00696.00687.50687.50682.75200
Feb 28, 2024707.00707.00707.00707.00702.12-

Related Tickers

PFE.HA Pfizer Inc
24.94
-0.82%
 
PFE.HM Pfizer Inc
24.94
-0.82%
 
PFE.SG Pfizer Inc
25.04
-0.30%
 
PFE.BE Pfizer Inc
25.02
-0.24%
 
PFE.MU Pfizer Inc
24.92
-0.91%
 
PFE.VI Pfizer Inc.
24.96
-0.83%
 
PFE.MX Pfizer Inc.
539.90
+0.23%
 
4AB.F AbbVie Inc.
197.68
+2.16%
 
PFE.BA Pfizer Inc.
7,990.00
-0.12%
 
PFE.DU Pfizer Inc
25.06
-0.44%