Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 645.20
-4.40 (-0.68%)
Sep 19, 2025, 5:35 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 627.20 | 631.20 | 623.90 | 625.90 | 625.90 | -0.03% | 1,354 |
| Aug 28, 2025 | 630.70 | 636.10 | 625.50 | 626.10 | 626.10 | -1.42% | 12,277 |
| Aug 27, 2025 | 634.10 | 646.90 | 633.00 | 635.10 | 635.10 | 2.22% | 6,113 |
| Aug 26, 2025 | 598.10 | 625.00 | 596.30 | 621.30 | 621.30 | 3.43% | 9,852 |
| Aug 25, 2025 | 607.90 | 610.50 | 599.90 | 600.70 | 600.70 | -1.54% | 4,288 |
| Aug 22, 2025 | 610.20 | 619.50 | 609.80 | 610.10 | 610.10 | -1.18% | 4,141 |
| Aug 21, 2025 | 605.90 | 618.50 | 600.30 | 617.40 | 617.40 | 3.90% | 3,538 |
| Aug 20, 2025 | 603.40 | 605.20 | 588.90 | 594.20 | 594.20 | -2.65% | 3,264 |
| Aug 19, 2025 | 596.80 | 611.50 | 592.00 | 610.40 | 610.40 | 1.31% | 6,656 |
| Aug 18, 2025 | 594.60 | 606.40 | 590.90 | 602.50 | 602.50 | 2.05% | 8,502 |
| Aug 15, 2025 | 591.50 | 598.10 | 586.20 | 590.40 | 590.40 | 2.18% | 4,456 |
| Aug 14, 2025 | 567.80 | 581.70 | 562.00 | 577.80 | 576.52 | 3.03% | 3,893 |
| Aug 13, 2025 | 551.20 | 560.80 | 550.90 | 560.80 | 559.56 | 2.65% | 3,196 |
| Aug 12, 2025 | 551.00 | 553.90 | 541.40 | 546.30 | 545.09 | -2.45% | 6,971 |
| Aug 11, 2025 | 535.80 | 562.50 | 535.80 | 560.00 | 558.76 | 3.32% | 9,948 |
| Aug 8, 2025 | 557.00 | 562.90 | 536.00 | 542.00 | 540.80 | -1.49% | 14,121 |
| Aug 7, 2025 | 644.90 | 651.90 | 545.00 | 550.20 | 548.98 | -14.66% | 31,371 |
| Aug 6, 2025 | 663.10 | 663.90 | 641.70 | 644.70 | 643.27 | -2.24% | 3,110 |
| Aug 5, 2025 | 664.60 | 667.20 | 658.00 | 659.50 | 658.04 | 0.23% | 1,802 |
| Aug 4, 2025 | 662.30 | 665.70 | 651.20 | 658.00 | 656.54 | 0.43% | 2,159 |
| Aug 1, 2025 | 648.60 | 664.30 | 641.50 | 655.20 | 653.75 | -1.59% | 6,021 |
| Jul 31, 2025 | 666.20 | 670.00 | 628.20 | 665.80 | 664.32 | -0.51% | 7,302 |
| Jul 30, 2025 | 663.00 | 677.90 | 661.60 | 669.20 | 667.72 | 0.53% | 4,146 |
| Jul 29, 2025 | 700.10 | 702.20 | 656.50 | 665.70 | 664.22 | -4.87% | 6,578 |
| Jul 28, 2025 | 696.20 | 704.50 | 695.20 | 699.80 | 698.25 | 1.76% | 1,942 |
| Jul 25, 2025 | 685.40 | 695.70 | 684.10 | 687.70 | 686.17 | 0.69% | 1,845 |
| Jul 24, 2025 | 678.80 | 687.50 | 677.50 | 683.00 | 681.48 | 1.29% | 2,974 |
| Jul 23, 2025 | 661.90 | 674.30 | 661.50 | 674.30 | 672.80 | 2.07% | 2,173 |
| Jul 22, 2025 | 653.50 | 664.40 | 651.00 | 660.60 | 659.13 | 0.87% | 2,403 |
| Jul 21, 2025 | 662.80 | 666.00 | 651.00 | 654.90 | 653.45 | -1.24% | 2,172 |
| Jul 18, 2025 | 658.20 | 665.00 | 652.50 | 663.10 | 661.62 | -2.28% | 2,241 |
| Jul 17, 2025 | 682.00 | 683.80 | 672.10 | 678.60 | 677.09 | 0.55% | 2,380 |
| Jul 16, 2025 | 659.30 | 685.00 | 659.30 | 674.90 | 673.40 | 1.60% | 2,654 |
| Jul 15, 2025 | 684.60 | 691.00 | 663.80 | 664.30 | 662.82 | -2.45% | 3,512 |
| Jul 14, 2025 | 675.90 | 683.40 | 674.40 | 681.00 | 679.48 | 1.81% | 1,890 |