Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 906.20
-2.60 (-0.29%)
At close: Dec 22, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 914.50 | 920.00 | 904.80 | 906.20 | 906.20 | -0.29% | 1,198 |
| Dec 19, 2025 | 901.80 | 912.10 | 901.00 | 908.80 | 908.80 | 0.45% | 1,353 |
| Dec 18, 2025 | 884.90 | 916.00 | 884.00 | 904.70 | 904.70 | 1.22% | 1,419 |
| Dec 17, 2025 | 900.30 | 903.10 | 893.80 | 893.80 | 893.80 | 0.60% | 737 |
| Dec 16, 2025 | 906.10 | 914.30 | 886.50 | 888.50 | 888.50 | -0.94% | 1,036 |
| Dec 15, 2025 | 885.50 | 902.30 | 878.60 | 896.90 | 896.90 | 3.52% | 1,692 |
| Dec 12, 2025 | 865.50 | 876.10 | 857.60 | 866.40 | 866.40 | -0.72% | 1,615 |
| Dec 11, 2025 | 849.30 | 880.90 | 842.30 | 872.70 | 872.70 | 2.67% | 2,933 |
| Dec 10, 2025 | 845.20 | 851.40 | 840.80 | 850.00 | 850.00 | -0.72% | 980 |
| Dec 9, 2025 | 855.00 | 868.40 | 851.40 | 856.20 | 856.20 | 0.19% | 672 |
| Dec 8, 2025 | 871.10 | 872.50 | 851.60 | 854.60 | 854.60 | -1.83% | 3,614 |
| Dec 5, 2025 | 868.20 | 880.60 | 868.20 | 870.50 | 870.50 | 0.36% | 1,049 |
| Dec 4, 2025 | 879.90 | 887.90 | 866.80 | 867.40 | 867.40 | -2.82% | 2,770 |
| Dec 3, 2025 | 895.00 | 898.80 | 877.60 | 892.60 | 892.60 | -2.63% | 2,682 |
| Dec 2, 2025 | 906.40 | 918.20 | 904.70 | 916.70 | 916.70 | -0.19% | 2,755 |
| Dec 1, 2025 | 920.70 | 930.80 | 912.60 | 918.40 | 918.40 | -0.88% | 4,447 |
| Nov 28, 2025 | 949.90 | 956.90 | 924.50 | 926.60 | 926.60 | -2.19% | 1,910 |
| Nov 27, 2025 | 950.90 | 950.90 | 943.60 | 947.30 | 947.30 | -0.40% | 1,421 |
| Nov 26, 2025 | 966.20 | 966.20 | 949.40 | 951.10 | 951.10 | 0.67% | 2,361 |
| Nov 25, 2025 | 929.00 | 946.50 | 923.40 | 944.80 | 944.80 | 1.81% | 1,899 |
| Nov 24, 2025 | 925.00 | 930.00 | 879.50 | 928.00 | 928.00 | 1.51% | 8,501 |
| Nov 21, 2025 | 902.00 | 920.90 | 900.30 | 914.20 | 914.20 | 0.24% | 3,189 |
| Nov 20, 2025 | 916.60 | 916.60 | 906.10 | 912.00 | 912.00 | 0.41% | 1,908 |
| Nov 19, 2025 | 888.20 | 911.00 | 886.70 | 908.30 | 908.30 | 1.66% | 2,278 |
| Nov 18, 2025 | 877.00 | 893.50 | 871.60 | 893.50 | 893.50 | 1.52% | 1,852 |
| Nov 17, 2025 | 884.90 | 886.90 | 862.40 | 880.10 | 880.10 | -0.51% | 4,038 |
| Nov 14, 2025 | 868.80 | 886.00 | 861.90 | 884.60 | 884.60 | 0.27% | 4,606 |
| Nov 13, 2025 | 883.40 | 888.90 | 870.00 | 882.20 | 880.91 | 1.82% | 3,195 |
| Nov 12, 2025 | 854.00 | 881.50 | 853.60 | 866.40 | 865.13 | 1.93% | 5,460 |
| Nov 11, 2025 | 835.80 | 852.00 | 826.10 | 850.00 | 848.76 | 1.06% | 2,407 |
| Nov 10, 2025 | 793.50 | 849.00 | 793.50 | 841.10 | 839.87 | 7.01% | 4,543 |
| Nov 7, 2025 | 812.00 | 812.00 | 778.90 | 786.00 | 784.85 | -3.46% | 3,826 |
| Nov 6, 2025 | 806.80 | 818.60 | 796.20 | 814.20 | 813.01 | -1.06% | 4,478 |
| Nov 5, 2025 | 788.50 | 825.00 | 783.90 | 822.90 | 821.70 | 4.42% | 8,663 |
| Nov 4, 2025 | 771.00 | 795.50 | 766.10 | 788.10 | 786.95 | 2.67% | 5,399 |
| Nov 3, 2025 | 750.90 | 769.00 | 746.10 | 767.60 | 766.48 | 3.34% | 3,580 |
| Oct 31, 2025 | 728.40 | 743.50 | 723.10 | 742.80 | 741.72 | 2.03% | 3,506 |
| Oct 30, 2025 | 697.70 | 751.20 | 697.70 | 728.00 | 726.94 | 2.30% | 13,843 |
| Oct 29, 2025 | 706.00 | 715.80 | 703.50 | 711.60 | 710.56 | 0.96% | 3,523 |
| Oct 28, 2025 | 708.20 | 712.00 | 700.00 | 704.80 | 703.77 | -0.10% | 1,767 |
| Oct 27, 2025 | 714.60 | 714.60 | 699.00 | 705.50 | 704.47 | -1.55% | 1,846 |
| Oct 24, 2025 | 706.50 | 716.80 | 699.90 | 716.60 | 715.55 | 1.36% | 1,317 |
| Oct 23, 2025 | 701.80 | 709.30 | 694.00 | 707.00 | 705.97 | 1.58% | 1,927 |
| Oct 22, 2025 | 689.00 | 697.60 | 685.50 | 696.00 | 694.98 | -0.16% | 2,016 |
| Oct 21, 2025 | 693.10 | 700.30 | 692.00 | 697.10 | 696.08 | 1.50% | 1,369 |
| Oct 20, 2025 | 690.00 | 692.90 | 686.80 | 686.80 | 685.80 | 1.00% | 2,091 |
| Oct 17, 2025 | 666.90 | 686.40 | 662.90 | 680.00 | 679.01 | -3.93% | 6,389 |
| Oct 16, 2025 | 707.70 | 715.50 | 705.50 | 707.80 | 706.77 | 0.16% | 1,352 |
| Oct 15, 2025 | 700.00 | 711.40 | 696.00 | 706.70 | 705.67 | 1.23% | 3,819 |
| Oct 14, 2025 | 708.90 | 709.00 | 696.90 | 698.10 | 697.08 | -2.58% | 3,646 |