Vienna - Delayed Quote EUR

Eli Lilly and Company (LLYC.VI)

Compare
770.70
+5.90
+(0.77%)
At close: January 10 at 5:32:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 764.70 770.70 763.90 770.70 770.70 -
Jan 9, 2025 762.40 767.00 762.40 764.80 764.80 8
Jan 8, 2025 748.30 763.30 747.20 763.30 763.30 -
Jan 7, 2025 734.70 745.30 730.70 745.30 745.30 14
Jan 6, 2025 758.40 760.20 744.60 744.60 744.60 -
Jan 3, 2025 762.70 762.70 756.20 758.10 758.10 7
Jan 2, 2025 748.30 763.70 748.00 763.70 763.70 2
Dec 30, 2024 749.70 749.70 747.20 747.20 747.20 3
Dec 27, 2024 763.10 764.90 754.50 754.50 754.50 19
Dec 23, 2024 754.30 757.50 747.20 750.90 750.90 176
Dec 20, 2024 727.70 790.80 722.00 764.50 764.50 284
Dec 19, 2024 737.00 739.70 729.10 730.00 730.00 78
Dec 18, 2024 741.70 743.60 735.30 740.00 740.00 26
Dec 17, 2024 740.90 747.00 738.70 747.00 747.00 13
Dec 16, 2024 752.50 755.00 748.60 748.60 748.60 33
Dec 13, 2024 748.10 751.20 743.30 747.10 747.10 39
Dec 12, 2024 756.30 761.60 751.60 751.60 751.60 -
Dec 11, 2024 762.80 762.80 752.60 752.60 752.60 -
Dec 10, 2024 768.20 773.10 761.80 761.80 761.80 2
Dec 9, 2024 783.30 783.30 765.50 765.50 765.50 -
Dec 6, 2024 780.70 793.90 776.50 793.90 793.90 -
Dec 5, 2024 790.30 792.90 775.60 780.70 780.70 43
Dec 4, 2024 776.20 795.30 773.90 795.30 795.30 63
Dec 3, 2024 761.90 773.50 761.00 773.50 773.50 -
Dec 2, 2024 755.80 762.60 754.60 761.40 761.40 -
Nov 29, 2024 743.90 755.20 743.90 755.20 755.20 -
Nov 28, 2024 748.20 749.00 746.20 748.00 748.00 23
Nov 27, 2024 752.90 752.90 744.00 750.00 750.00 -
Nov 26, 2024 719.20 768.20 717.70 768.20 768.20 156
Nov 25, 2024 719.90 719.90 708.90 708.90 708.90 -
Nov 22, 2024 715.00 727.30 714.20 720.10 720.10 -
Nov 21, 2024 715.70 715.70 703.10 711.10 711.10 13
Nov 20, 2024 690.50 708.60 690.50 708.60 708.60 44
Nov 19, 2024 689.50 689.50 675.30 682.60 682.60 94
Nov 18, 2024 704.50 708.60 676.70 684.50 684.50 92
Nov 15, 2024 1.30 Dividend
Nov 15, 2024 741.30 741.30 713.80 716.50 716.50 16
Nov 14, 2024 772.20 772.20 772.20 772.20 770.90 -
Nov 13, 2024 769.30 772.20 768.20 772.20 770.90 -
Nov 12, 2024 782.70 782.70 768.40 768.40 767.11 52
Nov 11, 2024 779.10 785.70 772.20 785.70 784.38 121
Nov 8, 2024 742.10 771.60 740.60 771.60 770.30 18
Nov 7, 2024 719.80 730.70 719.80 730.70 729.47 20
Nov 6, 2024 776.30 779.90 718.90 723.70 722.48 93
Nov 5, 2024 738.20 739.30 733.00 733.00 731.77 15
Nov 4, 2024 745.30 748.40 727.00 744.50 743.25 170
Nov 1, 2024 767.60 767.60 760.50 760.50 759.22 65
Oct 31, 2024 770.20 784.50 760.20 784.50 783.18 -
Oct 30, 2024 846.10 848.20 723.40 767.80 766.51 251
Oct 29, 2024 829.80 836.60 829.80 834.90 833.49 27
Oct 28, 2024 831.90 831.90 824.60 827.80 826.41 25
Oct 25, 2024 825.20 829.60 825.20 829.60 828.20 -
Oct 24, 2024 835.00 836.00 825.20 825.20 823.81 2
Oct 23, 2024 835.00 840.50 831.70 831.70 830.30 83
Oct 22, 2024 838.40 839.40 836.00 839.40 837.99 -
Oct 21, 2024 845.10 845.10 837.40 837.40 835.99 -
Oct 18, 2024 846.90 847.20 843.90 846.80 845.37 -
Oct 17, 2024 847.10 854.90 845.50 849.70 848.27 39
Oct 16, 2024 838.40 840.00 835.60 840.00 838.59 -
Oct 15, 2024 858.70 858.70 836.80 836.80 835.39 36
Oct 14, 2024 850.30 857.30 850.30 851.90 850.47 -
Oct 11, 2024 831.90 843.40 831.90 843.40 841.98 -
Oct 10, 2024 841.00 843.20 835.70 835.70 834.29 -
Oct 9, 2024 832.90 836.20 832.90 836.00 834.59 1
Oct 8, 2024 816.90 833.50 812.40 833.50 832.10 -
Oct 7, 2024 806.80 822.50 806.80 822.50 821.12 13
Oct 4, 2024 802.60 809.80 800.10 801.20 799.85 39
Oct 3, 2024 806.10 806.10 802.60 805.60 804.24 52
Oct 2, 2024 797.30 807.20 795.40 807.20 805.84 -
Oct 1, 2024 793.60 802.40 793.60 799.40 798.05 53
Sep 30, 2024 786.00 787.40 774.70 787.40 786.07 48
Sep 27, 2024 816.90 817.60 784.80 784.80 783.48 27
Sep 26, 2024 832.00 832.00 820.30 820.30 818.92 -
Sep 25, 2024 824.70 831.40 824.70 828.60 827.21 -
Sep 24, 2024 826.80 826.90 821.60 825.50 824.11 29
Sep 23, 2024 827.80 834.00 819.70 824.60 823.21 24
Sep 20, 2024 817.60 838.40 816.30 834.20 832.80 48
Sep 19, 2024 819.00 822.00 812.40 812.40 811.03 13
Sep 18, 2024 816.40 816.40 813.80 815.30 813.93 4
Sep 17, 2024 832.30 832.30 818.00 820.50 819.12 15
Sep 16, 2024 837.70 838.20 831.00 831.00 829.60 66
Sep 13, 2024 843.60 846.10 842.30 842.30 840.88 12
Sep 12, 2024 838.00 840.70 835.80 839.40 837.99 -
Sep 11, 2024 815.00 820.10 811.80 820.10 818.72 -
Sep 10, 2024 823.50 828.00 819.80 819.80 818.42 -
Sep 9, 2024 818.60 830.00 814.00 814.30 812.93 36
Sep 6, 2024 818.50 832.80 810.60 810.60 809.24 12
Sep 5, 2024 853.50 856.10 819.70 819.70 818.32 -
Sep 4, 2024 862.00 862.00 855.40 859.20 857.75 24
Sep 3, 2024 867.70 872.50 866.60 872.50 871.03 48
Sep 2, 2024 866.10 866.90 865.50 866.90 865.44 -
Aug 30, 2024 850.90 854.60 850.90 852.40 850.97 -
Aug 29, 2024 852.20 861.50 852.20 857.70 856.26 43
Aug 28, 2024 855.70 859.30 852.20 852.20 850.77 24
Aug 27, 2024 852.50 858.70 835.30 858.70 857.25 12
Aug 26, 2024 851.30 851.40 849.80 849.80 848.37 -
Aug 23, 2024 860.80 864.30 846.30 846.30 844.88 3
Aug 22, 2024 857.40 867.20 856.60 863.70 862.25 25
Aug 21, 2024 856.00 857.10 849.90 849.90 848.47 5
Aug 20, 2024 832.90 854.30 831.40 854.30 852.86 24
Aug 19, 2024 835.20 836.90 831.10 831.10 829.70 13
Aug 16, 2024 849.40 850.00 839.20 843.00 841.58 24
Aug 15, 2024 1.30 Dividend
Aug 15, 2024 850.00 852.10 845.90 845.90 844.48 34
Aug 14, 2024 825.10 825.10 825.10 825.10 822.41 -
Aug 13, 2024 808.90 828.20 808.90 825.10 822.41 24
Aug 12, 2024 820.70 831.90 810.90 810.90 808.26 65
Aug 9, 2024 781.90 821.10 781.90 821.10 818.43 17
Aug 8, 2024 704.60 801.70 700.80 764.60 762.11 175
Aug 7, 2024 728.00 732.90 705.00 709.50 707.19 148
Aug 6, 2024 717.00 727.00 717.00 727.00 724.63 24
Aug 5, 2024 696.90 714.00 692.90 705.50 703.20 312
Aug 2, 2024 757.50 760.20 725.80 725.80 723.44 8
Aug 1, 2024 746.40 776.30 746.40 769.20 766.70 121
Jul 31, 2024 730.30 741.30 730.30 741.30 738.89 2
Jul 30, 2024 747.80 753.50 731.50 733.40 731.01 24
Jul 29, 2024 740.70 758.60 738.50 744.50 742.08 56
Jul 26, 2024 755.30 760.80 748.50 751.20 748.75 5
Jul 25, 2024 783.90 783.90 757.60 765.70 763.21 118
Jul 24, 2024 806.80 807.80 789.40 789.40 786.83 -
Jul 23, 2024 797.20 816.20 797.20 816.20 813.54 -
Jul 22, 2024 798.60 800.50 791.70 791.70 789.12 68
Jul 19, 2024 782.20 797.00 782.20 792.30 789.72 27
Jul 18, 2024 829.00 835.60 780.20 780.20 777.66 24
Jul 17, 2024 854.50 854.50 829.50 837.80 835.07 62
Jul 16, 2024 879.50 879.50 872.80 872.80 869.96 1
Jul 15, 2024 876.90 885.10 872.60 872.60 869.76 16
Jul 12, 2024 861.10 868.10 860.10 868.10 865.27 15
Jul 11, 2024 869.00 870.00 854.20 854.20 851.42 48
Jul 10, 2024 869.70 869.70 865.30 869.10 866.27 10
Jul 9, 2024 847.30 855.60 847.30 854.40 851.62 -
Jul 8, 2024 846.30 848.80 844.60 848.80 846.04 -
Jul 5, 2024 831.40 841.40 828.40 841.40 838.66 3
Jul 4, 2024 826.10 833.50 826.10 833.50 830.79 -
Jul 3, 2024 846.50 846.50 823.70 823.70 821.02 -
Jul 2, 2024 855.50 855.50 836.80 836.80 834.08 48
Jul 1, 2024 844.40 853.10 844.40 853.10 850.32 -
Jun 28, 2024 851.90 851.90 851.00 851.00 848.23 -
Jun 27, 2024 845.00 845.00 842.50 842.50 839.76 -
Jun 26, 2024 849.40 850.60 844.90 844.90 842.15 4
Jun 25, 2024 830.70 848.10 830.70 848.10 845.34 2
Jun 24, 2024 828.80 836.50 825.40 836.50 833.78 10
Jun 21, 2024 827.50 827.70 825.40 827.10 824.41 19
Jun 20, 2024 831.10 840.70 831.10 840.70 837.96 1
Jun 19, 2024 830.40 832.00 830.40 832.00 829.29 -
Jun 18, 2024 827.20 832.20 827.20 832.20 829.49 -
Jun 17, 2024 824.70 824.70 822.30 823.60 820.92 12
Jun 14, 2024 825.70 829.70 823.90 823.90 821.22 26
Jun 13, 2024 806.10 815.10 805.00 815.10 812.45 8
Jun 12, 2024 805.20 811.60 794.20 794.20 791.61 76
Jun 11, 2024 824.00 831.00 801.50 801.50 798.89 75
Jun 10, 2024 792.60 799.10 792.60 799.10 796.50 14
Jun 7, 2024 770.20 786.10 770.20 786.10 783.54 18
Jun 6, 2024 764.50 770.10 763.30 770.10 767.59 28
Jun 5, 2024 768.80 775.30 765.10 765.10 762.61 56
Jun 4, 2024 764.40 764.40 762.60 762.60 760.12 -
Jun 3, 2024 758.90 766.60 758.90 766.60 764.10 -
May 31, 2024 752.50 756.00 752.50 752.60 750.15 1
May 30, 2024 750.40 751.40 750.40 751.40 748.95 -
May 29, 2024 742.70 751.10 736.10 751.10 748.65 24
May 28, 2024 746.90 746.90 740.00 740.80 738.39 10
May 27, 2024 747.30 747.30 746.90 746.90 744.47 -
May 24, 2024 748.60 748.60 745.00 745.00 742.57 -
May 23, 2024 742.80 751.00 742.80 751.00 748.55 14
May 22, 2024 740.60 740.60 735.60 735.60 733.20 -
May 21, 2024 721.00 740.60 721.00 740.60 738.19 28
May 20, 2024 708.50 720.20 708.50 720.20 717.85 -
May 17, 2024 709.50 712.40 708.90 708.90 706.59 42
May 16, 2024 721.30 721.30 713.90 713.90 711.58 14
May 15, 2024 1.30 Dividend
May 15, 2024 704.70 716.30 704.70 716.30 713.97 -
May 14, 2024 700.50 700.50 698.40 698.40 694.83 -
May 13, 2024 708.50 708.50 698.20 698.20 694.63 14
May 10, 2024 717.30 717.30 712.10 712.10 708.46 -
May 9, 2024 720.70 720.70 718.80 718.80 715.13 -
May 8, 2024 724.40 724.40 721.30 721.30 717.61 -
May 7, 2024 713.80 717.60 713.80 717.60 713.93 -
May 6, 2024 686.00 696.60 686.00 696.60 693.04 -
May 3, 2024 698.60 698.60 682.50 682.50 679.01 57
May 2, 2024 725.10 725.10 712.90 712.90 709.26 -
Apr 30, 2024 689.30 724.10 689.30 724.10 720.40 -
Apr 29, 2024 688.30 688.30 682.70 682.70 679.21 -
Apr 26, 2024 678.70 688.60 672.00 688.60 685.08 15
Apr 25, 2024 676.70 676.70 674.60 674.60 671.15 -
Apr 24, 2024 699.60 699.60 685.40 685.40 681.90 28
Apr 23, 2024 687.80 693.30 687.80 693.30 689.76 -
Apr 22, 2024 683.10 691.50 683.10 685.20 681.70 16
Apr 19, 2024 696.90 699.50 684.70 684.70 681.20 50
Apr 18, 2024 704.50 704.50 702.90 702.90 699.31 -
Apr 17, 2024 702.40 715.20 702.40 708.40 704.78 14
Apr 16, 2024 709.00 709.00 702.50 702.50 698.91 14
Apr 15, 2024 702.60 716.60 702.60 716.60 712.94 14
Apr 12, 2024 709.10 714.40 709.10 714.40 710.75 -
Apr 11, 2024 706.10 709.50 706.10 709.50 705.87 6
Apr 10, 2024 697.90 709.30 697.80 709.30 705.67 2
Apr 9, 2024 716.30 718.90 698.30 698.30 694.73 8
Apr 8, 2024 724.20 724.20 716.80 716.80 713.14 -
Apr 5, 2024 710.60 717.70 707.40 717.70 714.03 20
Apr 4, 2024 719.10 719.10 711.80 711.80 708.16 60
Apr 3, 2024 709.80 720.60 706.00 717.80 714.13 45
Apr 2, 2024 713.00 713.00 703.50 706.40 702.79 40
Mar 28, 2024 724.00 728.50 724.00 728.50 724.78 -
Mar 27, 2024 717.00 718.00 717.00 718.00 714.33 100
Mar 26, 2024 714.00 715.00 714.00 715.00 711.35 -
Mar 25, 2024 713.00 713.50 713.00 713.50 709.85 -
Mar 22, 2024 717.50 717.50 711.50 711.50 707.86 3
Mar 21, 2024 707.50 712.50 707.50 712.50 708.86 -
Mar 20, 2024 711.50 711.50 707.50 707.50 703.88 -
Mar 19, 2024 701.50 707.00 701.50 707.00 703.39 13
Mar 18, 2024 696.00 705.50 696.00 705.50 701.89 -
Mar 15, 2024 700.50 700.50 691.00 691.00 687.47 -
Mar 14, 2024 694.00 695.50 694.00 695.50 691.94 -
Mar 13, 2024 700.50 700.50 692.00 692.00 688.46 2
Mar 12, 2024 673.00 687.50 673.00 687.50 683.99 4
Mar 11, 2024 687.50 687.50 668.50 668.50 665.08 23
Mar 8, 2024 719.50 727.00 697.50 697.50 693.93 40
Mar 7, 2024 717.00 721.50 717.00 721.50 717.81 2
Mar 6, 2024 717.50 718.00 717.50 718.00 714.33 1
Mar 5, 2024 733.00 733.00 714.50 714.50 710.85 5
Mar 4, 2024 730.50 733.50 729.50 729.50 725.77 11
Mar 1, 2024 699.50 718.00 699.50 718.00 714.33 -
Feb 29, 2024 698.50 698.50 694.50 694.50 690.95 85
Feb 28, 2024 708.00 708.00 696.00 696.00 692.44 -
Feb 27, 2024 712.00 712.00 708.00 708.00 704.38 -
Feb 26, 2024 712.00 715.00 712.00 714.00 710.35 6
Feb 23, 2024 717.00 719.50 706.00 706.00 702.39 16
Feb 22, 2024 700.00 715.50 695.50 715.50 711.84 2
Feb 21, 2024 695.50 695.50 688.00 688.50 684.98 3
Feb 20, 2024 733.50 733.50 705.50 708.00 704.38 21
Feb 19, 2024 731.50 736.00 731.50 734.00 730.25 14
Feb 16, 2024 706.50 733.00 706.50 733.00 729.25 -
Feb 15, 2024 708.00 708.00 707.00 707.00 703.39 -
Feb 14, 2024 1.30 Dividend
Feb 14, 2024 697.00 703.00 697.00 703.00 699.41 15
Feb 13, 2024 685.50 689.00 685.50 689.00 684.18 -
Feb 12, 2024 687.50 687.50 679.50 679.50 674.75 -
Feb 9, 2024 685.50 686.00 685.50 686.00 681.21 9
Feb 8, 2024 680.50 684.00 677.50 684.00 679.22 15
Feb 7, 2024 656.50 677.50 656.50 677.50 672.76 3
Feb 6, 2024 674.00 674.00 650.50 650.50 645.95 20
Feb 5, 2024 631.00 655.00 631.00 655.00 650.42 -
Feb 2, 2024 608.50 618.00 608.50 618.00 613.68 -
Feb 1, 2024 600.00 603.00 600.00 603.00 598.79 -
Jan 31, 2024 597.00 598.00 594.00 594.00 589.85 27
Jan 30, 2024 597.00 597.00 596.00 596.00 591.83 -
Jan 29, 2024 591.00 597.00 591.00 595.50 591.34 10
Jan 26, 2024 579.50 586.00 579.50 586.00 581.90 -
Jan 25, 2024 584.50 584.50 580.50 580.50 576.44 -
Jan 24, 2024 578.50 585.50 578.50 585.50 581.41 5
Jan 23, 2024 579.00 579.00 575.50 575.50 571.48 -
Jan 22, 2024 579.00 580.00 577.00 577.00 572.97 4
Jan 19, 2024 573.00 576.50 573.00 576.50 572.47 -
Jan 18, 2024 577.00 577.00 569.50 569.50 565.52 -
Jan 17, 2024 585.00 585.00 583.50 583.50 579.42 -
Jan 16, 2024 588.00 591.50 588.00 591.50 587.37 -
Jan 15, 2024 588.50 594.00 588.50 590.00 585.88 12
Jan 12, 2024 581.00 583.50 581.00 582.00 577.93 103
Jan 11, 2024 577.50 577.50 576.50 576.50 572.47 5
Jan 10, 2024 573.00 573.50 573.00 573.50 569.49 -

Related Tickers

ZEG.DE AstraZeneca PLC
131.25
+0.04%
 
AMG.DE Amgen Inc.
256.10
-0.02%
 
RHHVF Roche Holding AG
288.71
-0.44%
 
NONOF Novo Nordisk A/S
85.80
0.00%
 
BAYN.DE Bayer Aktiengesellschaft
19.98
+1.13%
 
NVO Novo Nordisk A/S
86.26
+0.72%
 
PFE Pfizer Inc.
26.72
-0.52%
 
JNJ Johnson & Johnson
142.06
-0.15%