Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 655.20
-10.60 (-1.59%)
Aug 1, 2025, 5:35 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 648.60 | 664.30 | 641.50 | 655.20 | 655.20 | -1.59% | 6,021 |
| Jul 31, 2025 | 666.20 | 670.00 | 628.20 | 665.80 | 665.80 | -0.51% | 7,302 |
| Jul 30, 2025 | 663.00 | 677.90 | 661.60 | 669.20 | 669.20 | 0.53% | 4,146 |
| Jul 29, 2025 | 700.10 | 702.20 | 656.50 | 665.70 | 665.70 | -4.87% | 6,578 |
| Jul 28, 2025 | 696.20 | 704.50 | 695.20 | 699.80 | 699.80 | 1.76% | 1,942 |
| Jul 25, 2025 | 685.40 | 695.70 | 684.10 | 687.70 | 687.70 | 0.69% | 1,845 |
| Jul 24, 2025 | 678.80 | 687.50 | 677.50 | 683.00 | 683.00 | 1.29% | 2,974 |
| Jul 23, 2025 | 661.90 | 674.30 | 661.50 | 674.30 | 674.30 | 2.07% | 2,173 |
| Jul 22, 2025 | 653.50 | 664.40 | 651.00 | 660.60 | 660.60 | 0.87% | 2,403 |
| Jul 21, 2025 | 662.80 | 666.00 | 651.00 | 654.90 | 654.90 | -1.24% | 2,172 |
| Jul 18, 2025 | 658.20 | 665.00 | 652.50 | 663.10 | 663.10 | -2.28% | 2,241 |
| Jul 17, 2025 | 682.00 | 683.80 | 672.10 | 678.60 | 678.60 | 0.55% | 2,380 |
| Jul 16, 2025 | 659.30 | 685.00 | 659.30 | 674.90 | 674.90 | 1.60% | 2,654 |
| Jul 15, 2025 | 684.60 | 691.00 | 663.80 | 664.30 | 664.30 | -2.45% | 3,512 |
| Jul 14, 2025 | 675.90 | 683.40 | 674.40 | 681.00 | 681.00 | 1.81% | 1,890 |
| Jul 11, 2025 | 675.90 | 677.10 | 665.10 | 668.90 | 668.90 | -1.66% | 2,363 |
| Jul 10, 2025 | 669.90 | 684.00 | 667.40 | 680.20 | 680.20 | 1.33% | 1,867 |
| Jul 9, 2025 | 664.20 | 677.70 | 663.90 | 671.30 | 671.30 | -0.22% | 2,344 |
| Jul 8, 2025 | 657.40 | 677.90 | 657.30 | 672.80 | 672.80 | 2.55% | 3,390 |
| Jul 7, 2025 | 661.70 | 667.00 | 650.00 | 656.10 | 656.10 | -1.17% | 1,943 |
| Jul 4, 2025 | 663.50 | 665.10 | 659.10 | 663.90 | 663.90 | 0.48% | 536 |
| Jul 3, 2025 | 659.90 | 666.10 | 659.20 | 660.70 | 660.70 | 0.15% | 2,241 |
| Jul 2, 2025 | 662.20 | 662.80 | 653.40 | 659.70 | 659.70 | -1.26% | 2,485 |
| Jul 1, 2025 | 660.00 | 670.00 | 657.10 | 668.10 | 668.10 | 1.03% | 2,271 |
| Jun 30, 2025 | 663.10 | 668.00 | 661.00 | 661.30 | 661.30 | -1.40% | 1,283 |
| Jun 27, 2025 | 678.10 | 683.40 | 668.20 | 670.70 | 670.70 | -1.27% | 1,586 |
| Jun 26, 2025 | 679.00 | 681.70 | 673.40 | 679.30 | 679.30 | 0.01% | 2,589 |
| Jun 25, 2025 | 672.00 | 682.10 | 667.30 | 679.20 | 679.20 | 2.57% | 2,488 |
| Jun 24, 2025 | 668.50 | 670.90 | 659.00 | 662.20 | 662.20 | -0.54% | 1,933 |
| Jun 23, 2025 | 662.80 | 690.00 | 662.20 | 665.80 | 665.80 | 0.48% | 3,962 |
| Jun 20, 2025 | 680.50 | 686.10 | 656.70 | 662.60 | 662.60 | -2.07% | 4,102 |
| Jun 19, 2025 | 681.50 | 681.70 | 676.00 | 676.60 | 676.60 | -0.86% | 639 |
| Jun 18, 2025 | 690.00 | 690.10 | 677.80 | 682.50 | 682.50 | -1.07% | 2,491 |
| Jun 17, 2025 | 701.60 | 702.10 | 682.10 | 689.90 | 689.90 | -2.13% | 3,648 |
| Jun 16, 2025 | 709.70 | 713.50 | 699.20 | 704.90 | 704.90 | -0.86% | 3,320 |
| Jun 13, 2025 | 695.10 | 715.90 | 694.00 | 711.00 | 711.00 | 0.58% | 6,080 |
| Jun 12, 2025 | 701.00 | 707.40 | 692.50 | 706.90 | 706.90 | -0.34% | 3,434 |
| Jun 11, 2025 | 705.80 | 714.40 | 700.30 | 709.30 | 709.30 | 1.81% | 5,352 |
| Jun 10, 2025 | 679.20 | 698.80 | 676.90 | 696.70 | 696.70 | 2.91% | 3,300 |
| Jun 9, 2025 | 673.30 | 682.50 | 670.20 | 677.00 | 677.00 | 0.39% | 1,873 |
| Jun 6, 2025 | 668.20 | 678.20 | 668.10 | 674.40 | 674.40 | 0.73% | 1,831 |
| Jun 5, 2025 | 670.00 | 675.00 | 657.20 | 669.50 | 669.50 | -0.40% | 3,997 |
| Jun 4, 2025 | 661.30 | 676.00 | 659.00 | 672.20 | 672.20 | 1.62% | 3,096 |
| Jun 3, 2025 | 652.40 | 664.00 | 651.50 | 661.50 | 661.50 | 1.77% | 2,346 |
| Jun 2, 2025 | 648.90 | 651.10 | 639.30 | 650.00 | 650.00 | 0.12% | 3,017 |
| May 30, 2025 | 636.20 | 650.10 | 634.00 | 649.20 | 649.20 | 1.95% | 4,407 |
| May 29, 2025 | 643.00 | 643.80 | 632.80 | 636.80 | 636.80 | 0.20% | 4,738 |
| May 28, 2025 | 639.90 | 645.60 | 635.00 | 635.50 | 635.50 | -0.58% | 2,392 |
| May 27, 2025 | 634.10 | 639.40 | 628.50 | 639.20 | 639.20 | -0.44% | 3,055 |
| May 26, 2025 | 633.90 | 642.00 | 632.10 | 642.00 | 642.00 | 1.92% | 1,056 |