Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 610.10
-7.30 (-1.18%)
Aug 22, 2025, 5:35 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 610.20 | 619.50 | 609.80 | 610.10 | 610.10 | -1.18% | 4,141 |
| Aug 21, 2025 | 605.90 | 618.50 | 600.30 | 617.40 | 617.40 | 3.90% | 3,538 |
| Aug 20, 2025 | 603.40 | 605.20 | 588.90 | 594.20 | 594.20 | -2.65% | 3,264 |
| Aug 19, 2025 | 596.80 | 611.50 | 592.00 | 610.40 | 610.40 | 1.31% | 6,656 |
| Aug 18, 2025 | 594.60 | 606.40 | 590.90 | 602.50 | 602.50 | 2.05% | 8,502 |
| Aug 15, 2025 | 591.50 | 598.10 | 586.20 | 590.40 | 590.40 | 2.18% | 4,456 |
| Aug 14, 2025 | 567.80 | 581.70 | 562.00 | 577.80 | 576.52 | 3.03% | 3,893 |
| Aug 13, 2025 | 551.20 | 560.80 | 550.90 | 560.80 | 559.56 | 2.65% | 3,196 |
| Aug 12, 2025 | 551.00 | 553.90 | 541.40 | 546.30 | 545.09 | -2.45% | 6,971 |
| Aug 11, 2025 | 535.80 | 562.50 | 535.80 | 560.00 | 558.76 | 3.32% | 9,948 |
| Aug 8, 2025 | 557.00 | 562.90 | 536.00 | 542.00 | 540.80 | -1.49% | 14,121 |
| Aug 7, 2025 | 644.90 | 651.90 | 545.00 | 550.20 | 548.98 | -14.66% | 31,371 |
| Aug 6, 2025 | 663.10 | 663.90 | 641.70 | 644.70 | 643.27 | -2.24% | 3,110 |
| Aug 5, 2025 | 664.60 | 667.20 | 658.00 | 659.50 | 658.04 | 0.23% | 1,802 |
| Aug 4, 2025 | 662.30 | 665.70 | 651.20 | 658.00 | 656.54 | 0.43% | 2,159 |
| Aug 1, 2025 | 648.60 | 664.30 | 641.50 | 655.20 | 653.75 | -1.59% | 6,021 |
| Jul 31, 2025 | 666.20 | 670.00 | 628.20 | 665.80 | 664.32 | -0.51% | 7,302 |
| Jul 30, 2025 | 663.00 | 677.90 | 661.60 | 669.20 | 667.72 | 0.53% | 4,146 |
| Jul 29, 2025 | 700.10 | 702.20 | 656.50 | 665.70 | 664.22 | -4.87% | 6,578 |
| Jul 28, 2025 | 696.20 | 704.50 | 695.20 | 699.80 | 698.25 | 1.76% | 1,942 |
| Jul 25, 2025 | 685.40 | 695.70 | 684.10 | 687.70 | 686.17 | 0.69% | 1,845 |
| Jul 24, 2025 | 678.80 | 687.50 | 677.50 | 683.00 | 681.48 | 1.29% | 2,974 |
| Jul 23, 2025 | 661.90 | 674.30 | 661.50 | 674.30 | 672.80 | 2.07% | 2,173 |
| Jul 22, 2025 | 653.50 | 664.40 | 651.00 | 660.60 | 659.13 | 0.87% | 2,403 |
| Jul 21, 2025 | 662.80 | 666.00 | 651.00 | 654.90 | 653.45 | -1.24% | 2,172 |
| Jul 18, 2025 | 658.20 | 665.00 | 652.50 | 663.10 | 661.62 | -2.28% | 2,241 |
| Jul 17, 2025 | 682.00 | 683.80 | 672.10 | 678.60 | 677.09 | 0.55% | 2,380 |
| Jul 16, 2025 | 659.30 | 685.00 | 659.30 | 674.90 | 673.40 | 1.60% | 2,654 |
| Jul 15, 2025 | 684.60 | 691.00 | 663.80 | 664.30 | 662.82 | -2.45% | 3,512 |
| Jul 14, 2025 | 675.90 | 683.40 | 674.40 | 681.00 | 679.48 | 1.81% | 1,890 |
| Jul 11, 2025 | 675.90 | 677.10 | 665.10 | 668.90 | 667.41 | -1.66% | 2,363 |
| Jul 10, 2025 | 669.90 | 684.00 | 667.40 | 680.20 | 678.68 | 1.33% | 1,867 |
| Jul 9, 2025 | 664.20 | 677.70 | 663.90 | 671.30 | 669.80 | -0.22% | 2,344 |
| Jul 8, 2025 | 657.40 | 677.90 | 657.30 | 672.80 | 671.30 | 2.55% | 3,390 |
| Jul 7, 2025 | 661.70 | 667.00 | 650.00 | 656.10 | 654.64 | -1.17% | 1,943 |
| Jul 4, 2025 | 663.50 | 665.10 | 659.10 | 663.90 | 662.42 | 0.48% | 536 |
| Jul 3, 2025 | 659.90 | 666.10 | 659.20 | 660.70 | 659.23 | 0.15% | 2,241 |
| Jul 2, 2025 | 662.20 | 662.80 | 653.40 | 659.70 | 658.23 | -1.26% | 2,485 |
| Jul 1, 2025 | 660.00 | 670.00 | 657.10 | 668.10 | 666.61 | 1.03% | 2,271 |
| Jun 30, 2025 | 663.10 | 668.00 | 661.00 | 661.30 | 659.83 | -1.40% | 1,283 |
| Jun 27, 2025 | 678.10 | 683.40 | 668.20 | 670.70 | 669.21 | -1.27% | 1,586 |
| Jun 26, 2025 | 679.00 | 681.70 | 673.40 | 679.30 | 677.79 | 0.01% | 2,589 |
| Jun 25, 2025 | 672.00 | 682.10 | 667.30 | 679.20 | 677.69 | 2.57% | 2,488 |
| Jun 24, 2025 | 668.50 | 670.90 | 659.00 | 662.20 | 660.72 | -0.54% | 1,933 |
| Jun 23, 2025 | 662.80 | 690.00 | 662.20 | 665.80 | 664.32 | 0.48% | 3,962 |
| Jun 20, 2025 | 680.50 | 686.10 | 656.70 | 662.60 | 661.12 | -2.07% | 4,102 |
| Jun 19, 2025 | 681.50 | 681.70 | 676.00 | 676.60 | 675.09 | -0.86% | 639 |
| Jun 18, 2025 | 690.00 | 690.10 | 677.80 | 682.50 | 680.98 | -1.07% | 2,491 |
| Jun 17, 2025 | 701.60 | 702.10 | 682.10 | 689.90 | 688.36 | -2.13% | 3,648 |
| Jun 16, 2025 | 709.70 | 713.50 | 699.20 | 704.90 | 703.33 | -0.86% | 3,320 |