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

Eli Lilly and Co (LLY.SG)

Compare
860.70
-10.10
(-1.16%)
At close: February 28 at 4:30:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025869.30869.90860.70860.70860.70209
Feb 27, 2025872.10886.50870.70870.80870.80131
Feb 26, 2025839.70870.40839.20870.40870.40215
Feb 25, 2025839.70866.50839.20857.90857.90244
Feb 24, 2025837.00849.40834.40844.70844.7059
Feb 21, 2025830.80854.40830.80837.00837.00147
Feb 20, 2025829.20834.80828.30828.60828.6081
Feb 19, 2025823.50843.40820.10830.30830.3044
Feb 18, 2025804.20820.60804.20820.10820.10188
Feb 17, 2025804.40807.70802.70803.10803.1058
Feb 14, 2025 1.44 Dividend
Feb 14, 2025831.60834.50816.50816.50816.5094
Feb 13, 2025836.90842.80832.10832.10830.6084
Feb 12, 2025832.80844.70826.20841.30839.7896
Feb 11, 2025839.30841.00832.70837.70836.19275
Feb 10, 2025853.20853.20833.30833.30831.80217
Feb 7, 2025836.10857.70832.10853.00851.46332
Feb 6, 2025808.10851.00800.80851.00849.47409
Feb 5, 2025790.70814.10790.70809.30807.84179
Feb 4, 2025784.40795.60777.50795.60794.1792
Feb 3, 2025781.00787.70766.10786.50785.08129
Jan 31, 2025792.50796.30786.70786.70785.2880
Jan 30, 2025771.20787.60769.30787.60786.18140
Jan 29, 2025770.20773.30769.30773.30771.91483
Jan 28, 2025740.20775.60737.20775.20773.8063
Jan 27, 2025740.20742.00737.20742.00740.66299
Jan 24, 2025730.10746.00720.20746.00744.66324
Jan 23, 2025723.20731.30722.10729.20727.89129
Jan 22, 2025711.90728.50710.10722.30721.00187
Jan 21, 2025698.10711.40698.10710.10708.82376
Jan 20, 2025705.20705.30689.90700.10698.84734
Jan 17, 2025736.00736.00710.00710.00708.72245
Jan 16, 2025723.90742.00723.90737.60736.27476
Jan 15, 2025723.80729.50716.60723.00721.70605
Jan 14, 2025777.60786.30712.20719.40718.10273
Jan 13, 2025780.50780.50774.30776.80775.4070
Jan 10, 2025765.70775.10762.20775.10773.70182
Jan 9, 2025761.80769.40761.80769.40768.01177
Jan 8, 2025746.90761.50746.90757.80756.4393
Jan 7, 2025735.20746.90730.20746.90745.5583
Jan 6, 2025761.90761.90736.60736.60735.27108
Jan 3, 2025756.10759.00755.70759.00757.63147
Jan 2, 2025745.50755.90745.50755.90754.5434
Dec 30, 2024749.70750.70747.70747.70746.35233
Dec 27, 2024766.20766.20750.80750.80749.45195
Dec 23, 2024747.30763.90747.30763.90762.52271
Dec 20, 2024728.70813.80723.70739.30737.97213
Dec 19, 2024736.80740.50728.30728.70727.3986
Dec 18, 2024738.30743.80735.00740.10738.7726
Dec 17, 2024751.80757.70738.10741.90740.56121
Dec 16, 2024751.80757.70738.10738.10736.77142
Dec 13, 2024749.00750.60743.60745.50744.16288
Dec 12, 2024757.20761.40745.20746.20744.85452
Dec 11, 2024759.30761.80751.30760.70759.33101
Dec 10, 2024764.90774.80760.50760.50759.13322
Dec 9, 2024783.20783.20763.90763.90762.52218
Dec 6, 2024779.20789.90776.70789.90788.4883
Dec 5, 2024787.10792.60776.90778.30776.90121
Dec 4, 2024776.20793.80773.30793.80792.37140
Dec 3, 2024760.40775.40760.40774.60773.20212
Dec 2, 2024757.80769.50755.20760.70759.33135
Nov 29, 2024743.50747.90743.50747.90746.5539
Nov 28, 2024749.20749.20745.20745.20743.8651
Nov 27, 2024751.60751.60743.50744.60743.26291
Nov 26, 2024717.20769.70717.20752.60751.24312
Nov 25, 2024719.20719.20707.10707.10705.83316
Nov 22, 2024716.20726.70712.40717.50716.21168
Nov 21, 2024716.70717.70703.90712.00710.72201
Nov 20, 2024687.20715.70687.20715.70714.41357
Nov 19, 2024687.40687.90676.90684.60683.37941
Nov 18, 2024706.20707.20675.50686.50685.26835
Nov 15, 2024 1.25 Dividend
Nov 15, 2024738.50740.50710.40712.20710.92385
Nov 14, 2024770.30775.80745.40745.40742.76151
Nov 13, 2024768.20782.00766.30773.80771.06247
Nov 12, 2024781.20783.50764.50764.50761.79183
Nov 11, 2024776.50786.80770.90783.20780.42197
Nov 8, 2024740.20789.90740.20789.90787.10282
Nov 7, 2024721.50741.80717.20741.20738.57677
Nov 6, 2024757.10779.80716.10717.50714.96379
Nov 5, 2024738.80739.40731.10737.20734.59208
Nov 4, 2024745.00746.00726.10740.90738.27678
Nov 1, 2024760.80766.80758.10758.40755.71883
Oct 31, 2024775.70784.60761.20762.70760.00401
Oct 30, 2024843.70850.00713.10779.90777.141,169
Oct 29, 2024827.90837.70827.90834.60831.64138
Oct 28, 2024828.90830.70824.80827.30824.37257
Oct 25, 2024822.10829.90822.10827.00824.0796
Oct 24, 2024833.00838.50823.40823.70820.78120
Oct 23, 2024838.20843.20829.90834.10831.14108
Oct 22, 2024836.20843.90832.80841.50838.5235
Oct 21, 2024845.80845.80837.00838.30835.33319
Oct 18, 2024844.60847.30840.20843.00840.01111
Oct 17, 2024837.50855.00837.50846.70843.7038
Oct 16, 2024837.20842.80828.30842.70839.71113
Oct 15, 2024854.80854.80840.70840.70837.7224
Oct 14, 2024848.10856.60848.10853.20850.1896
Oct 11, 2024831.00848.90831.00848.90845.89375
Oct 10, 2024838.40847.80829.10830.40827.46136
Oct 9, 2024830.20839.90830.20839.00836.03168
Oct 8, 2024816.50833.30812.50833.30830.3518
Oct 7, 2024808.20822.80806.90818.20815.3047
Oct 4, 2024802.70807.80800.20807.10804.24239
Oct 3, 2024805.70811.30803.50811.30808.4376
Oct 2, 2024795.20807.60791.90807.00804.14220
Oct 1, 2024786.70802.70771.20798.30795.47313
Sep 30, 2024786.70791.10771.20791.10788.30518
Sep 27, 2024812.20817.00787.00788.40785.61470
Sep 26, 2024830.20831.40812.00812.00809.1271
Sep 25, 2024821.80837.00821.80829.60826.6676
Sep 24, 2024824.70827.30817.80824.60821.68362
Sep 23, 2024829.70834.60821.00826.40823.47153
Sep 20, 2024818.10835.80816.30835.60832.6459
Sep 19, 2024816.80821.20811.80818.50815.60226
Sep 18, 2024814.20816.90813.70816.00813.1135
Sep 17, 2024828.20832.20812.70816.70813.81188
Sep 16, 2024838.60838.60827.70827.70824.7792
Sep 13, 2024842.40850.40837.00837.00834.03207
Sep 12, 2024836.30844.60836.30843.60840.61231
Sep 11, 2024813.00825.50811.50820.80817.89190
Sep 10, 2024820.40824.70813.80817.60814.70144
Sep 9, 2024814.60830.40812.00818.70815.8077
Sep 6, 2024818.20822.30807.60816.20813.31397
Sep 5, 2024852.10855.70818.30818.30815.40363
Sep 4, 2024861.20862.80852.10852.10849.0855
Sep 3, 2024865.40875.00863.30863.30860.24117
Sep 2, 2024867.20868.60865.00865.90862.83125
Aug 30, 2024849.20854.80849.20851.90848.8851
Aug 29, 2024849.30861.90848.00848.00845.00131
Aug 28, 2024856.40859.80849.60851.70848.68122
Aug 27, 2024849.30870.00825.00850.50847.49848
Aug 26, 2024850.20856.10847.90851.70848.68295
Aug 23, 2024857.90865.30857.90865.30862.2329
Aug 22, 2024853.60870.00853.60856.10853.07116
Aug 21, 2024858.00861.10849.30851.30848.28336
Aug 20, 2024832.20860.60832.20853.90850.87278
Aug 19, 2024833.90837.10828.10828.70825.7693
Aug 16, 2024848.20850.50837.90837.90834.93331
Aug 15, 2024 1.25 Dividend
Aug 15, 2024851.00857.10841.10845.10842.11582
Aug 14, 2024827.40844.10820.10844.10839.81284
Aug 13, 2024805.30833.20805.30825.00820.81315
Aug 12, 2024817.90831.90810.10812.50808.37832
Aug 9, 2024778.20824.80778.20819.30815.14583
Aug 8, 2024701.20804.80701.20773.70769.77946
Aug 7, 2024727.00737.00698.80698.80695.25908
Aug 6, 2024720.00733.50716.20733.50729.78778
Aug 5, 2024728.30728.30650.00703.00699.432,219
Aug 2, 2024766.10766.10725.70734.10730.37463
Aug 1, 2024745.00780.90745.00770.50766.59181
Jul 31, 2024724.00744.00724.00738.80735.05242
Jul 30, 2024745.30757.40722.00732.50728.78668
Jul 29, 2024739.90761.10738.00749.90746.09239
Jul 26, 2024751.00761.10741.60741.60737.831,330
Jul 25, 2024786.30786.30746.20754.10750.27582
Jul 24, 2024806.20809.20789.00796.70792.65447
Jul 23, 2024795.20815.20795.20809.70805.5990
Jul 22, 2024799.90801.90789.60797.10793.05237
Jul 19, 2024781.90801.00780.50795.20791.16569
Jul 18, 2024829.20836.60766.50772.00768.08528
Jul 17, 2024858.10859.00822.80826.80822.601,097
Jul 16, 2024878.10878.30863.10863.10858.72194
Jul 15, 2024874.10884.80873.80877.00872.55787
Jul 12, 2024858.00871.40858.00871.40866.97274
Jul 11, 2024869.80870.80848.10860.10855.73708
Jul 10, 2024866.10873.90865.50867.90863.49833
Jul 9, 2024849.20861.60846.40861.60857.22607
Jul 8, 2024845.30855.10845.30846.00841.70197
Jul 5, 2024831.50844.80828.20844.80840.5197
Jul 4, 2024834.80834.80825.70833.80829.57338
Jul 3, 2024846.10847.70823.00831.10826.88223
Jul 2, 2024850.60855.00819.50842.20837.92261
Jul 1, 2024845.80852.80844.70850.80846.48120
Jun 28, 2024849.80854.80849.80854.70850.36210
Jun 27, 2024841.40847.30841.40844.20839.91248
Jun 26, 2024844.20851.90844.00844.70840.41404
Jun 25, 2024831.80842.90830.20842.30838.02430
Jun 24, 2024825.20831.20824.20826.60822.40164
Jun 21, 2024827.20829.90825.50826.90822.70490
Jun 20, 2024831.10841.90814.70824.20820.01292
Jun 19, 2024827.60834.00827.60832.50828.271,045
Jun 18, 2024828.00829.40826.80827.50823.30273
Jun 17, 2024827.00831.40821.20831.40827.18755
Jun 14, 2024820.10829.80820.10820.30816.131,188
Jun 13, 2024803.80818.90802.90818.90814.74523
Jun 12, 2024809.00811.00793.20799.00794.941,219
Jun 11, 2024820.20829.30797.20808.90804.79756
Jun 10, 2024795.10809.70792.90807.50803.40594
Jun 7, 2024768.10790.50768.10790.50786.49276
Jun 6, 2024765.20777.10765.20768.80764.9099
Jun 5, 2024766.10770.90751.30768.80764.90299
Jun 4, 2024763.30768.90761.00766.60762.71552
Jun 3, 2024758.90767.20756.00762.80758.93493
May 31, 2024751.60755.50749.00751.10747.29114
May 30, 2024745.20754.30745.20754.30750.4750
May 29, 2024741.10751.50738.10748.30744.50282
May 28, 2024745.20748.60730.70737.60733.85255
May 27, 2024745.70748.80744.70748.80745.00437
May 24, 2024748.20751.30744.30745.90742.11444
May 23, 2024740.50753.90740.50745.70741.91213
May 22, 2024739.30744.00736.40737.50733.7577
May 21, 2024721.30750.10720.00741.40737.64493
May 20, 2024710.90710.90703.60708.70705.1050
May 17, 2024709.20714.00707.50707.50703.91133
May 16, 2024722.20730.90711.70711.70708.09470
May 15, 2024 1.25 Dividend
May 15, 2024704.10720.80703.90716.80713.16133
May 14, 2024701.30704.70694.50704.40699.531,111
May 13, 2024704.70709.20695.30699.70694.86203
May 10, 2024717.50718.60708.50708.50703.60183
May 9, 2024719.30720.30719.30720.30715.3215
May 8, 2024723.00724.90720.10721.50716.5188
May 7, 2024710.90720.00710.20720.00715.02167
May 6, 2024687.10710.90683.20710.90705.98355
May 3, 2024699.80699.80679.00687.20682.45713
May 2, 2024722.90730.60704.00704.00699.13236
Apr 30, 2024690.00738.00680.80731.30726.24689
Apr 29, 2024685.20691.00681.70683.10678.38139
Apr 26, 2024679.10690.10677.10683.30678.58118
Apr 25, 2024677.10677.50672.30676.30671.62253
Apr 24, 2024696.50701.90682.40682.40677.68301
Apr 23, 2024685.80695.40684.20695.40690.5987
Apr 22, 2024683.70690.00683.70690.00685.23281
Apr 19, 2024695.50696.90678.20680.20675.50484
Apr 18, 2024703.40706.30699.20699.50694.66327
Apr 17, 2024702.40720.70699.10702.10697.25299
Apr 16, 2024707.20708.70701.00703.50698.64511
Apr 15, 2024705.90719.80702.20708.20703.30152
Apr 12, 2024709.10718.30705.90705.90701.0298
Apr 11, 2024707.90711.70702.40708.80703.90246
Apr 10, 2024695.20711.40694.70705.90701.02248
Apr 9, 2024718.90718.90692.10696.60691.78341
Apr 8, 2024725.80725.80714.20715.80710.85341
Apr 5, 2024711.60720.00706.60720.00715.02164
Apr 4, 2024720.20720.20710.40712.50707.57669
Apr 3, 2024706.80726.90706.80714.20709.26145
Apr 2, 2024717.90717.90699.70707.80702.91594
Mar 28, 2024718.50732.50718.50725.00719.99203
Mar 27, 2024717.00722.00710.00717.00712.04385
Mar 26, 2024712.50716.00710.50715.50710.55768
Mar 25, 2024713.00717.50709.50715.00710.06409
Mar 22, 2024712.00717.00710.50714.00709.06212
Mar 21, 2024708.50716.50696.50710.00705.09235
Mar 20, 2024711.50714.50700.50706.00701.12193
Mar 19, 2024703.50710.50696.00710.50705.59175
Mar 18, 2024694.50706.00694.50702.00697.15475
Mar 15, 2024698.50705.50691.50694.50689.70149
Mar 14, 2024691.50697.50691.00697.50692.68262
Mar 13, 2024691.00702.00682.00691.00686.22354
Mar 12, 2024670.00693.00670.00693.00688.21301
Mar 11, 2024693.00694.00667.00674.00669.34881
Mar 8, 2024716.00725.00691.50698.50693.67664
Mar 7, 2024712.50716.00701.50713.00708.07564
Mar 6, 2024719.00725.00712.00717.00712.041,183
Mar 5, 2024729.00733.50711.00712.50707.57505
Mar 4, 2024725.00737.00725.00730.50725.451,241
Mar 1, 2024699.00720.50699.00720.50715.52362
Feb 29, 2024696.00698.50686.50698.50693.67623
Feb 28, 2024706.00709.00695.50695.50690.69245

Related Tickers

PFE.HM Pfizer Inc
24.94
-0.82%
 
PFE.HA Pfizer Inc
24.94
-0.82%
 
PFE.BE Pfizer Inc
25.02
-0.24%
 
PFE.MU Pfizer Inc
24.92
-0.91%
 
PFE.SG Pfizer Inc
25.04
-0.30%
 
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%