Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 926.60
-20.70 (-2.19%)
At close: Nov 28, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 719.80 | 724.80 | 712.70 | 716.60 | 715.55 | -1.59% | 3,963 |
| Oct 10, 2025 | 737.40 | 749.00 | 728.20 | 728.20 | 727.14 | -1.11% | 2,721 |
| Oct 9, 2025 | 728.40 | 741.70 | 727.40 | 736.40 | 735.32 | 0.59% | 4,275 |
| Oct 8, 2025 | 725.70 | 736.00 | 725.20 | 732.10 | 731.03 | 1.41% | 3,135 |
| Oct 7, 2025 | 723.80 | 727.30 | 717.90 | 721.90 | 720.85 | -0.74% | 2,557 |
| Oct 6, 2025 | 722.50 | 731.00 | 716.40 | 727.30 | 726.24 | 2.13% | 3,099 |
| Oct 3, 2025 | 698.90 | 718.30 | 697.60 | 712.10 | 711.06 | 1.76% | 2,424 |
| Oct 2, 2025 | 700.40 | 711.00 | 693.00 | 699.80 | 698.78 | 1.19% | 6,713 |
| Oct 1, 2025 | 642.10 | 694.70 | 641.00 | 691.60 | 690.59 | 10.80% | 8,322 |
| Sep 30, 2025 | 615.70 | 626.70 | 615.70 | 624.20 | 623.29 | 1.09% | 2,645 |
| Sep 29, 2025 | 614.70 | 620.30 | 609.50 | 617.50 | 616.60 | 0.32% | 2,505 |
| Sep 26, 2025 | 620.90 | 628.90 | 614.60 | 615.50 | 614.60 | -0.06% | 7,367 |
| Sep 25, 2025 | 631.30 | 634.20 | 615.90 | 615.90 | 615.00 | -2.87% | 5,105 |
| Sep 24, 2025 | 632.30 | 635.80 | 628.20 | 634.10 | 633.17 | 0.51% | 2,903 |
| Sep 23, 2025 | 639.90 | 640.50 | 630.90 | 630.90 | 629.98 | -2.20% | 2,879 |
| Sep 22, 2025 | 640.40 | 646.30 | 632.00 | 645.10 | 644.16 | -0.02% | 4,689 |