Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 786.00
-28.20 (-3.46%)
Nov 7, 2025, 5:35 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 812.00 | 812.00 | 778.90 | 786.00 | 786.00 | -3.46% | 3,826 |
| Nov 6, 2025 | 806.80 | 818.60 | 796.20 | 814.20 | 814.20 | -1.06% | 4,478 |
| Nov 5, 2025 | 788.50 | 825.00 | 783.90 | 822.90 | 822.90 | 4.42% | 8,663 |
| Nov 4, 2025 | 771.00 | 795.50 | 766.10 | 788.10 | 788.10 | 2.67% | 5,399 |
| Nov 3, 2025 | 750.90 | 769.00 | 746.10 | 767.60 | 767.60 | 3.34% | 3,580 |
| Oct 31, 2025 | 728.40 | 743.50 | 723.10 | 742.80 | 742.80 | 2.03% | 3,506 |
| Oct 30, 2025 | 697.70 | 751.20 | 697.70 | 728.00 | 728.00 | 2.30% | 13,843 |
| Oct 29, 2025 | 706.00 | 715.80 | 703.50 | 711.60 | 711.60 | 0.96% | 3,523 |
| Oct 28, 2025 | 708.20 | 712.00 | 700.00 | 704.80 | 704.80 | -0.10% | 1,767 |
| Oct 27, 2025 | 714.60 | 714.60 | 699.00 | 705.50 | 705.50 | -1.55% | 1,846 |
| Oct 24, 2025 | 706.50 | 716.80 | 699.90 | 716.60 | 716.60 | 1.36% | 1,317 |
| Oct 23, 2025 | 701.80 | 709.30 | 694.00 | 707.00 | 707.00 | 1.58% | 1,927 |
| Oct 22, 2025 | 689.00 | 697.60 | 685.50 | 696.00 | 696.00 | -0.16% | 2,016 |
| Oct 21, 2025 | 693.10 | 700.30 | 692.00 | 697.10 | 697.10 | 1.50% | 1,369 |
| Oct 20, 2025 | 690.00 | 692.90 | 686.80 | 686.80 | 686.80 | 1.00% | 2,091 |
| Oct 17, 2025 | 666.90 | 686.40 | 662.90 | 680.00 | 680.00 | -3.93% | 6,389 |
| Oct 16, 2025 | 707.70 | 715.50 | 705.50 | 707.80 | 707.80 | 0.16% | 1,352 |
| Oct 15, 2025 | 700.00 | 711.40 | 696.00 | 706.70 | 706.70 | 1.23% | 3,819 |
| Oct 14, 2025 | 708.90 | 709.00 | 696.90 | 698.10 | 698.10 | -2.58% | 3,646 |
| Oct 13, 2025 | 719.80 | 724.80 | 712.70 | 716.60 | 716.60 | -1.59% | 3,963 |
| Oct 10, 2025 | 737.40 | 749.00 | 728.20 | 728.20 | 728.20 | -1.11% | 2,721 |
| Oct 9, 2025 | 728.40 | 741.70 | 727.40 | 736.40 | 736.40 | 0.59% | 4,275 |
| Oct 8, 2025 | 725.70 | 736.00 | 725.20 | 732.10 | 732.10 | 1.41% | 3,135 |
| Oct 7, 2025 | 723.80 | 727.30 | 717.90 | 721.90 | 721.90 | -0.74% | 2,557 |
| Oct 6, 2025 | 722.50 | 731.00 | 716.40 | 727.30 | 727.30 | 2.13% | 3,099 |
| Oct 3, 2025 | 698.90 | 718.30 | 697.60 | 712.10 | 712.10 | 1.76% | 2,424 |
| Oct 2, 2025 | 700.40 | 711.00 | 693.00 | 699.80 | 699.80 | 1.19% | 6,713 |
| Oct 1, 2025 | 642.10 | 694.70 | 641.00 | 691.60 | 691.60 | 10.80% | 8,322 |
| Sep 30, 2025 | 615.70 | 626.70 | 615.70 | 624.20 | 624.20 | 1.09% | 2,645 |
| Sep 29, 2025 | 614.70 | 620.30 | 609.50 | 617.50 | 617.50 | 0.32% | 2,505 |
| Sep 26, 2025 | 620.90 | 628.90 | 614.60 | 615.50 | 615.50 | -0.06% | 7,367 |
| Sep 25, 2025 | 631.30 | 634.20 | 615.90 | 615.90 | 615.90 | -2.87% | 5,105 |
| Sep 24, 2025 | 632.30 | 635.80 | 628.20 | 634.10 | 634.10 | 0.51% | 2,903 |
| Sep 23, 2025 | 639.90 | 640.50 | 630.90 | 630.90 | 630.90 | -2.20% | 2,879 |
| Sep 22, 2025 | 640.40 | 646.30 | 632.00 | 645.10 | 645.10 | -0.02% | 4,689 |
| Sep 19, 2025 | 648.10 | 654.30 | 637.40 | 645.20 | 645.20 | -0.68% | 2,611 |
| Sep 18, 2025 | 648.20 | 656.70 | 643.40 | 649.60 | 649.60 | -0.38% | 3,595 |
| Sep 17, 2025 | 641.90 | 655.30 | 636.10 | 652.10 | 652.10 | 1.30% | 6,813 |
| Sep 16, 2025 | 635.30 | 643.70 | 630.00 | 643.70 | 643.70 | 1.23% | 2,423 |
| Sep 15, 2025 | 643.50 | 644.50 | 635.60 | 635.90 | 635.90 | -0.69% | 2,638 |
| Sep 12, 2025 | 645.30 | 650.00 | 638.80 | 640.30 | 640.30 | -0.76% | 1,801 |
| Sep 11, 2025 | 645.70 | 647.10 | 640.80 | 645.20 | 645.20 | 0.83% | 3,925 |
| Sep 10, 2025 | 641.80 | 642.30 | 635.00 | 639.90 | 639.90 | 0.02% | 3,132 |
| Sep 9, 2025 | 628.00 | 641.00 | 625.50 | 639.80 | 639.80 | 3.88% | 3,929 |
| Sep 8, 2025 | 621.00 | 621.20 | 614.10 | 615.90 | 615.90 | -0.98% | 1,775 |
| Sep 5, 2025 | 637.40 | 638.00 | 615.00 | 622.00 | 622.00 | -2.14% | 4,630 |
| Sep 4, 2025 | 632.60 | 638.80 | 631.70 | 635.60 | 635.60 | 0.82% | 2,436 |
| Sep 3, 2025 | 631.90 | 632.80 | 626.10 | 630.40 | 630.40 | 0.70% | 1,898 |
| Sep 2, 2025 | 618.20 | 631.90 | 615.50 | 626.00 | 626.00 | 1.25% | 3,167 |
| Sep 1, 2025 | 625.80 | 625.80 | 617.00 | 618.30 | 618.30 | -1.21% | 4,010 |