Eli Lilly

LLY
🏛️ germany →
714.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 343.10 343.65 342.00 342.00 0.0M
2022-12-29 343.40 345.90 343.15 345.90 0.0M
2022-12-28 342.95 345.15 342.70 344.95 0.0M
2022-12-27 345.45 347.15 345.35 347.15 0.0M
2022-12-23 345.35 345.95 342.00 345.95 0.0M
2022-12-22 345.70 348.65 345.70 346.05 0.0M
2022-12-21 339.90 341.75 339.90 341.75 0.0M
2022-12-20 335.90 336.45 335.00 336.30 0.0M
2022-12-19 337.50 340.85 335.50 336.00 0.0M
2022-12-16 337.55 338.50 335.10 338.50 0.0M
2022-12-15 342.10 342.10 334.00 339.00 0.0M
2022-12-14 338.05 339.00 336.15 336.15 0.0M
2022-12-13 347.70 349.00 339.00 339.00 0.0M
2022-12-12 343.55 344.90 341.50 344.90 0.0M
2022-12-09 351.75 352.45 346.05 346.05 0.0M
2022-12-08 353.35 355.30 351.40 351.40 0.0M
2022-12-07 353.10 354.30 350.15 354.30 0.0M
2022-12-06 351.90 353.05 350.10 350.70 0.0M
2022-12-05 358.00 358.00 353.70 354.30 0.0M
2022-12-02 348.05 353.00 348.05 351.35 0.0M
2022-12-01 353.05 356.20 353.05 356.20 0.0M
2022-11-30 351.95 354.70 351.80 351.80 0.0M
2022-11-29 354.15 354.15 349.95 349.95 0.0M
2022-11-28 353.00 353.00 346.50 352.35 0.0M
2022-11-25 348.05 351.75 347.90 351.75 0.0M
2022-11-24 347.85 348.65 347.75 348.40 0.0M
2022-11-23 349.40 351.40 347.90 347.90 0.0M
2022-11-22 352.45 354.35 350.50 351.10 0.0M
2022-11-21 355.70 355.70 348.50 348.50 0.0M
2022-11-18 346.60 350.00 346.60 350.00 0.0M
2022-11-17 340.15 344.35 340.15 344.15 0.0M
2022-11-16 337.05 342.00 337.00 339.75 0.0M
2022-11-15 345.55 345.55 338.40 338.45 0.0M
2022-11-14 338.05 353.60 328.05 341.60 0.0M
2022-11-11 362.30 362.30 335.00 341.00 0.0M
2022-11-10 361.85 364.30 359.50 359.90 0.0M
2022-11-09 363.00 367.95 363.00 363.60 0.0M
2022-11-08 364.55 367.85 363.10 365.35 0.0M
2022-11-07 360.00 364.25 360.00 364.25 0.0M
2022-11-04 372.80 373.50 358.95 358.95 0.0M
2022-11-03 361.90 371.70 360.85 371.70 0.0M
2022-11-02 357.65 364.35 356.05 362.80 0.0M
2022-11-01 366.10 367.50 351.50 358.05 0.0M
2022-10-31 361.80 366.00 361.80 364.25 0.0M
2022-10-28 356.55 362.60 356.55 360.85 0.0M
2022-10-27 356.65 358.95 356.30 358.95 0.0M
2022-10-26 350.80 357.00 350.35 354.60 0.0M
2022-10-25 352.05 353.60 347.20 351.25 0.0M
2022-10-24 346.40 355.25 346.40 352.50 0.0M
2022-10-21 336.75 342.85 336.75 342.85 0.0M
2022-10-20 336.50 337.50 334.80 337.50 0.0M
2022-10-19 341.00 342.40 334.60 335.50 0.0M
2022-10-18 341.50 342.45 337.15 338.10 0.0M
2022-10-17 341.95 343.55 341.95 343.55 0.0M
2022-10-14 340.75 341.85 338.55 339.20 0.0M
2022-10-13 334.40 336.35 334.40 336.35 0.0M
2022-10-12 338.25 343.75 336.75 343.75 0.0M
2022-10-11 332.35 332.50 327.50 332.50 0.0M
2022-10-10 334.00 335.25 330.00 333.70 0.0M
2022-10-07 338.85 341.35 335.95 335.95 0.0M
2022-10-06 335.45 339.60 333.90 339.60 0.0M
2022-10-05 329.15 337.15 329.15 337.15 0.0M
2022-10-04 330.10 330.10 325.75 326.85 0.0M
2022-10-03 333.00 333.00 325.65 325.65 0.0M
2022-09-30 335.25 338.35 335.25 338.35 0.0M
2022-09-29 345.10 345.10 340.05 340.05 0.0M
2022-09-28 351.75 351.75 347.45 349.25 0.0M
2022-09-27 320.80 324.75 320.80 323.55 0.0M
2022-09-26 320.70 321.45 319.00 321.45 0.0M
2022-09-23 318.10 322.35 318.10 322.35 0.0M
2022-09-22 300.05 307.10 300.05 305.50 0.0M
2022-09-21 302.60 306.40 302.60 305.65 0.0M
2022-09-20 305.00 306.00 301.20 301.20 0.0M
2022-09-19 310.00 310.00 300.75 300.75 0.0M
2022-09-16 307.65 307.80 307.65 307.80 0.0M
2022-09-15 310.25 310.50 306.50 308.75 0.0M
2022-09-14 306.40 310.00 306.40 309.00 0.0M
2022-09-13 311.15 311.15 310.00 310.00 0.0M
2022-09-12 315.50 318.65 312.25 313.05 0.0M
2022-09-09 316.25 316.40 315.65 316.40 0.0M
2022-09-08 312.45 315.10 311.50 313.55 0.0M
2022-09-07 308.55 312.20 308.55 312.20 0.0M
2022-09-06 302.00 313.80 301.50 313.80 0.0M
2022-09-05 304.40 304.40 304.40 304.40 0.0M
2022-09-02 308.75 308.90 307.75 307.95 0.0M
2022-09-01 297.45 301.75 297.45 301.75 0.0M
2022-08-31 307.25 307.45 304.40 304.40 0.0M
2022-08-30 310.40 311.95 310.40 311.00 0.0M
2022-08-29 315.30 316.00 310.00 311.05 0.0M
2022-08-26 323.40 324.65 321.90 321.90 0.0M
2022-08-25 319.25 322.15 318.40 322.15 0.0M
2022-08-24 315.95 321.40 315.95 321.40 0.0M
2022-08-23 325.40 329.05 317.30 317.30 0.0M
2022-08-22 320.05 325.75 320.05 325.75 0.0M
2022-08-19 312.95 312.95 311.75 312.95 0.0M
2022-08-18 311.80 312.80 311.80 312.35 0.0M
2022-08-17 304.90 312.40 304.30 312.40 0.0M
2022-08-16 308.35 311.10 305.80 305.80 0.0M
2022-08-15 301.30 307.90 300.25 305.70 0.0M
2022-08-12 290.00 297.10 290.00 297.10 0.0M
2022-08-11 296.10 296.40 294.00 294.00 0.0M
2022-08-10 296.75 297.00 294.45 294.45 0.0M
2022-08-09 296.25 297.00 295.05 295.40 0.0M
2022-08-08 294.00 297.25 294.00 296.30 0.0M
2022-08-05 299.15 299.35 296.60 296.60 0.0M
2022-08-04 305.85 307.55 285.00 297.55 0.0M
2022-08-03 314.50 319.00 314.50 315.75 0.0M
2022-08-02 315.40 316.75 315.40 315.95 0.0M
2022-08-01 324.00 324.00 317.90 317.90 0.0M
2022-07-29 323.85 325.40 323.85 325.40 0.0M
2022-07-28 321.15 326.75 317.75 326.75 0.0M
2022-07-27 327.70 330.40 327.70 330.40 0.0M
2022-07-26 323.00 327.60 323.00 327.60 0.0M
2022-07-25 321.70 324.05 321.70 324.05 0.0M
2022-07-22 319.65 322.05 319.65 320.50 0.0M
2022-07-21 315.30 316.10 315.15 316.10 0.0M
2022-07-20 319.35 319.35 315.80 316.85 0.0M
2022-07-19 317.05 319.35 315.85 318.45 0.0M
2022-07-18 330.00 330.00 317.00 317.00 0.0M
2022-07-15 326.00 331.00 325.55 328.30 0.0M
2022-07-14 321.65 322.50 318.45 322.50 0.0M
2022-07-13 322.90 322.90 317.85 317.85 0.0M
2022-07-12 328.10 330.55 323.50 323.50 0.0M
2022-07-11 325.95 329.90 324.05 328.65 0.0M
2022-07-08 323.20 324.95 322.00 324.50 0.0M
2022-07-07 325.40 328.00 318.95 322.25 0.0M
2022-07-06 317.05 324.45 317.05 324.45 0.0M
2022-07-05 313.85 315.45 313.70 315.05 0.0M
2022-07-04 313.95 313.95 311.45 311.45 0.0M
2022-07-01 306.35 312.10 306.35 311.20 0.0M
2022-06-30 306.80 309.20 306.80 308.00 0.0M
2022-06-29 302.20 309.20 302.20 309.20 0.0M
2022-06-28 309.15 310.95 302.25 302.30 0.0M
2022-06-27 308.40 309.60 308.40 308.40 0.0M
2022-06-24 299.95 300.50 298.95 300.50 0.0M
2022-06-23 289.75 296.45 289.75 296.45 0.0M
2022-06-22 280.65 291.05 279.25 291.05 0.0M
2022-06-21 279.70 282.55 278.50 282.55 0.0M
2022-06-20 277.55 279.65 277.55 279.65 0.0M
2022-06-17 275.60 282.60 275.60 282.60 0.0M
2022-06-16 279.65 279.65 279.65 279.65 0.0M
2022-06-15 277.95 280.75 277.95 280.75 0.0M
2022-06-14 281.40 281.40 281.40 281.40 0.0M
2022-06-13 281.50 281.50 278.80 279.60 0.0M
2022-06-10 285.00 286.20 284.80 286.20 0.0M
2022-06-09 291.30 291.30 287.50 289.30 0.0M
2022-06-08 290.85 292.70 290.30 291.50 0.0M
2022-06-07 284.05 289.00 284.05 288.40 0.0M
2022-06-06 287.50 287.50 283.95 285.70 0.0M
2022-06-03 281.35 282.50 281.35 282.50 0.0M
2022-06-02 290.60 292.25 279.60 279.60 0.0M
2022-06-01 293.30 293.30 289.05 291.80 0.0M
2022-05-31 301.30 302.60 289.90 292.30 0.0M
2022-05-30 301.40 302.30 300.25 301.20 0.0M
2022-05-27 290.05 300.00 290.05 300.00 0.0M
2022-05-26 286.75 289.40 286.75 289.40 0.0M
2022-05-25 286.50 290.10 286.50 290.10 0.0M
2022-05-24 281.00 281.00 280.00 281.00 0.0M
2022-05-23 284.50 285.55 281.75 281.75 0.0M
2022-05-20 272.40 280.65 272.40 280.20 0.0M
2022-05-19 280.85 280.85 276.30 276.30 0.0M
2022-05-18 285.55 286.90 280.90 280.90 0.0M
2022-05-17 288.45 290.30 285.30 285.30 0.0M
2022-05-16 278.95 292.40 278.95 287.75 0.0M
2022-05-13 281.80 281.80 276.75 276.75 0.0M
2022-05-12 272.35 277.05 272.35 277.05 0.0M
2022-05-11 271.10 276.60 269.55 275.25 0.0M
2022-05-10 274.25 276.40 274.25 275.25 0.0M
2022-05-09 280.80 280.80 275.80 275.80 0.0M
2022-05-06 277.65 278.15 274.50 274.50 0.0M
2022-05-05 277.55 278.30 275.00 275.00 0.0M
2022-05-04 274.55 274.70 274.55 274.70 0.0M
2022-05-03 275.75 275.95 270.55 272.15 0.0M
2022-05-02 280.20 280.20 274.55 274.55 0.0M
2022-04-29 281.50 281.55 277.70 277.70 0.0M
2022-04-28 272.05 284.55 272.05 284.55 0.0M
2022-04-27 266.90 272.10 266.50 272.10 0.0M
2022-04-26 265.70 268.70 265.70 268.70 0.0M
2022-04-25 257.60 265.90 257.60 265.90 0.0M
2022-04-22 266.25 268.45 260.00 260.05 0.0M
2022-04-21 270.40 271.15 265.85 265.85 0.0M
2022-04-20 273.80 274.70 273.30 274.60 0.0M
2022-04-19 277.35 277.35 274.15 274.15 0.0M
2022-04-14 277.45 279.00 276.75 279.00 0.0M
2022-04-13 285.25 285.65 276.95 276.95 0.0M
2022-04-12 283.25 285.00 280.00 280.00 0.0M
2022-04-11 284.80 286.40 283.60 284.65 0.0M
2022-04-08 283.85 285.70 283.85 285.55 0.0M
2022-04-07 279.35 286.30 279.35 284.15 0.0M
2022-04-06 268.55 278.40 268.30 278.40 0.0M
2022-04-05 265.20 267.00 265.20 267.00 0.0M
2022-04-04 264.75 268.05 264.75 268.05 0.0M
2022-04-01 258.90 263.50 258.90 263.50 0.0M
2022-03-31 259.40 261.80 259.40 261.80 0.0M
2022-03-30 259.10 260.90 259.10 260.90 0.0M
2022-03-29 265.60 266.70 259.80 259.90 0.0M
2022-03-28 263.80 267.80 263.60 264.40 0.0M
2022-03-25 260.90 261.90 260.90 261.90 0.0M
2022-03-24 258.90 261.70 258.90 261.70 0.0M
2022-03-23 258.40 261.10 258.10 261.10 0.0M
2022-03-22 262.90 263.50 258.20 258.40 0.0M
2022-03-21 259.90 264.40 259.90 263.10 0.0M
2022-03-18 253.00 260.00 253.00 260.00 0.0M
2022-03-17 250.30 250.30 249.20 249.20 0.0M
2022-03-16 252.40 253.30 248.80 250.00 0.0M
2022-03-15 244.50 251.20 244.50 251.20 0.0M
2022-03-14 244.70 245.10 244.70 245.10 0.0M
2022-03-11 241.70 247.60 241.70 247.60 0.0M
2022-03-10 237.80 237.80 237.10 237.10 0.0M
2022-03-09 238.40 239.40 237.50 237.50 0.0M
2022-03-08 237.90 240.50 237.90 240.00 0.0M
2022-03-07 239.50 242.20 237.40 242.20 0.0M
2022-03-04 233.70 234.90 233.70 234.90 0.0M
2022-03-03 229.00 233.60 228.50 232.60 0.0M
2022-03-02 224.50 230.60 224.30 228.90 0.0M
2022-03-01 220.70 224.20 220.70 223.30 0.0M
2022-02-28 221.30 221.50 220.30 220.30 0.0M
2022-02-25 216.50 223.60 215.10 223.60 0.0M
2022-02-24 207.00 209.40 207.00 208.60 0.0M
2022-02-23 211.60 213.20 211.50 213.00 0.0M
2022-02-22 205.50 211.50 205.50 210.30 0.0M
2022-02-21 212.00 212.00 201.10 201.10 0.0M
2022-02-18 212.50 212.50 212.20 212.20 0.0M
2022-02-17 215.20 215.40 213.60 213.60 0.0M
2022-02-16 214.40 215.30 214.10 215.30 0.0M
2022-02-15 206.80 214.00 206.80 214.00 0.0M
2022-02-14 207.10 207.10 203.40 204.30 0.0M
2022-02-11 209.50 210.10 209.50 210.10 0.0M
2022-02-10 212.60 213.70 209.50 209.50 0.0M
2022-02-09 210.30 213.60 209.50 212.70 0.0M
2022-02-08 213.00 214.10 213.00 214.10 0.0M
2022-02-07 212.50 212.50 211.40 211.90 0.0M
2022-02-04 214.90 214.90 214.40 214.40 0.0M
2022-02-03 220.50 220.70 213.50 213.60 0.0M
2022-02-02 220.60 221.60 218.40 221.60 0.0M
2022-02-01 217.80 218.80 217.80 218.80 0.0M
2022-01-31 219.10 219.10 218.70 218.90 0.0M
2022-01-28 212.60 212.60 211.70 211.70 0.0M
2022-01-27 210.20 215.20 210.20 215.20 0.0M
2022-01-26 211.50 214.40 211.50 213.00 0.0M
2022-01-25 211.10 211.70 211.00 211.00 0.0M
2022-01-24 214.90 215.40 206.80 208.00 0.0M
2022-01-21 213.70 216.80 213.70 214.50 0.0M
2022-01-20 216.40 217.60 215.40 215.40 0.0M
2022-01-19 216.50 219.40 216.20 216.20 0.0M
2022-01-18 213.20 217.50 211.60 217.10 0.0M
2022-01-17 213.20 213.90 212.70 213.80 0.0M
2022-01-14 217.60 219.50 217.00 217.20 0.0M
2022-01-13 222.90 224.40 220.40 220.80 0.0M
2022-01-12 226.90 228.40 220.00 220.80 0.0M
2022-01-11 229.90 230.60 228.30 228.30 0.0M
2022-01-10 229.70 229.70 225.90 225.90 0.0M
2022-01-07 229.50 229.60 227.70 228.30 0.0M
2022-01-06 230.10 231.00 226.20 226.20 0.0M
2022-01-05 235.50 236.50 235.20 236.50 0.0M
2022-01-04 240.40 242.60 235.30 235.30 0.0M
2022-01-03 244.50 244.50 239.00 239.00 0.0M