Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 796.10
-3.50 (-0.44%)
At close: Mar 20, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 793.30 | 800.00 | 789.70 | 796.10 | 796.10 | -0.44% | 1,285 |
| Mar 19, 2026 | 794.00 | 805.00 | 790.80 | 799.60 | 799.60 | -0.16% | 3,730 |
| Mar 18, 2026 | 808.50 | 810.00 | 787.60 | 800.90 | 800.90 | -1.33% | 1,631 |
| Mar 17, 2026 | 854.10 | 854.10 | 810.00 | 811.70 | 811.70 | -5.22% | 1,745 |
| Mar 16, 2026 | 869.20 | 869.20 | 849.40 | 856.40 | 856.40 | -0.96% | 2,287 |
| Mar 13, 2026 | 850.50 | 873.80 | 850.50 | 864.70 | 864.70 | 1.96% | 1,232 |
| Mar 12, 2026 | 860.30 | 863.30 | 846.10 | 848.10 | 848.10 | -1.65% | 472 |
| Mar 11, 2026 | 866.80 | 866.90 | 856.70 | 862.30 | 862.30 | -0.19% | 329 |
| Mar 10, 2026 | 864.80 | 870.60 | 855.90 | 863.90 | 863.90 | -0.02% | 724 |
| Mar 9, 2026 | 846.50 | 866.10 | 844.10 | 864.10 | 864.10 | 2.55% | 891 |
| Mar 6, 2026 | 846.00 | 848.30 | 836.80 | 842.60 | 842.60 | 0.63% | 802 |
| Mar 5, 2026 | 863.50 | 866.00 | 837.00 | 837.30 | 837.30 | -2.97% | 1,408 |
| Mar 4, 2026 | 866.20 | 872.00 | 857.80 | 862.90 | 862.90 | -0.02% | 1,067 |
| Mar 3, 2026 | 871.90 | 880.00 | 860.00 | 863.10 | 863.10 | -2.38% | 1,014 |
| Mar 2, 2026 | 886.50 | 901.00 | 879.20 | 884.10 | 884.10 | 1.11% | 1,150 |
| Feb 27, 2026 | 867.30 | 875.00 | 860.50 | 874.40 | 874.40 | 1.63% | 643 |
| Feb 26, 2026 | 873.00 | 876.40 | 856.00 | 860.40 | 860.40 | -2.26% | 710 |
| Feb 25, 2026 | 885.30 | 891.00 | 878.00 | 880.30 | 880.30 | -1.69% | 751 |
| Feb 24, 2026 | 897.10 | 897.60 | 865.60 | 895.40 | 895.40 | 0.09% | 1,402 |
| Feb 23, 2026 | 851.80 | 894.60 | 851.80 | 894.60 | 894.60 | 3.78% | 3,147 |
| Feb 20, 2026 | 870.30 | 873.50 | 849.40 | 862.00 | 862.00 | -0.17% | 1,125 |
| Feb 19, 2026 | 865.50 | 868.20 | 859.50 | 863.50 | 863.50 | 0.22% | 421 |
| Feb 18, 2026 | 879.20 | 881.00 | 859.50 | 861.60 | 861.60 | -2.82% | 652 |
| Feb 17, 2026 | 882.40 | 901.90 | 879.70 | 886.60 | 886.60 | -0.21% | 926 |
| Feb 16, 2026 | 883.50 | 890.30 | 877.60 | 888.50 | 888.50 | 0.66% | 543 |
| Feb 13, 2026 | 875.00 | 895.50 | 873.30 | 882.70 | 882.70 | 1.10% | 844 |
| Feb 12, 2026 | 861.40 | 875.50 | 852.50 | 873.10 | 871.64 | 1.10% | 481 |
| Feb 11, 2026 | 863.90 | 867.50 | 860.00 | 863.60 | 862.16 | -0.68% | 651 |
| Feb 10, 2026 | 884.90 | 885.70 | 867.70 | 869.50 | 868.05 | -2.42% | 2,391 |
| Feb 9, 2026 | 909.50 | 925.00 | 888.90 | 891.10 | 889.61 | 0.22% | 3,151 |
| Feb 6, 2026 | 873.00 | 906.10 | 870.10 | 889.10 | 887.62 | 1.17% | 5,578 |
| Feb 5, 2026 | 936.90 | 942.30 | 865.00 | 878.80 | 877.33 | -5.78% | 4,461 |
| Feb 4, 2026 | 853.90 | 940.80 | 843.10 | 932.70 | 931.14 | 6.69% | 11,374 |
| Feb 3, 2026 | 885.50 | 888.10 | 873.30 | 874.20 | 872.74 | -2.02% | 1,885 |
| Feb 2, 2026 | 873.50 | 892.90 | 871.70 | 892.20 | 890.71 | 2.14% | 1,153 |
| Jan 30, 2026 | 853.50 | 873.50 | 853.50 | 873.50 | 872.04 | 1.38% | 1,178 |
| Jan 29, 2026 | 854.80 | 869.10 | 852.70 | 861.60 | 860.16 | 1.13% | 1,237 |
| Jan 28, 2026 | 864.60 | 865.20 | 846.80 | 852.00 | 850.58 | -3.97% | 1,526 |
| Jan 27, 2026 | 895.20 | 897.00 | 882.10 | 887.20 | 885.72 | -0.98% | 1,264 |
| Jan 26, 2026 | 900.10 | 901.20 | 880.60 | 896.00 | 894.50 | -2.29% | 1,539 |
| Jan 23, 2026 | 925.60 | 932.20 | 907.50 | 917.00 | 915.47 | -0.49% | 1,338 |
| Jan 22, 2026 | 925.90 | 934.30 | 919.40 | 921.50 | 919.96 | 0.99% | 1,338 |
| Jan 21, 2026 | 885.80 | 915.00 | 883.90 | 912.50 | 910.98 | 2.69% | 2,146 |
| Jan 20, 2026 | 879.60 | 890.00 | 867.80 | 888.60 | 887.12 | -0.64% | 1,085 |
| Jan 19, 2026 | 880.40 | 894.30 | 880.40 | 894.30 | 892.81 | -0.75% | 1,070 |
| Jan 16, 2026 | 893.60 | 901.80 | 878.00 | 901.10 | 899.60 | 2.62% | 5,019 |
| Jan 15, 2026 | 921.70 | 922.10 | 875.00 | 878.10 | 876.63 | -4.40% | 2,303 |
| Jan 14, 2026 | 924.70 | 930.10 | 913.90 | 918.50 | 916.97 | -1.48% | 1,838 |
| Jan 13, 2026 | 929.20 | 933.30 | 918.00 | 932.30 | 930.74 | 1.56% | 1,453 |
| Jan 12, 2026 | 914.10 | 923.80 | 910.00 | 918.00 | 916.47 | -1.01% | 1,376 |