Eli Lilly and Company (ETR:LLY)
Germany · Delayed Price · Currency is EUR 820.50
+32.80 (4.16%)
May 4, 2026, 11:24 AM CET
ETR:LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 730.20 | 792.90 | 728.40 | 787.70 | 787.70 | 7.54% | 8,245 |
| Apr 29, 2026 | 747.00 | 747.50 | 728.50 | 732.50 | 732.50 | -1.61% | 888 |
| Apr 28, 2026 | 743.20 | 750.70 | 743.10 | 744.50 | 744.50 | -0.84% | 1,231 |
| Apr 27, 2026 | 756.00 | 756.70 | 743.10 | 750.80 | 750.80 | -0.37% | 1,368 |
| Apr 24, 2026 | 785.90 | 786.00 | 746.80 | 753.60 | 753.60 | -4.01% | 3,861 |
| Apr 23, 2026 | 783.60 | 793.70 | 783.60 | 785.10 | 785.10 | 0.31% | 589 |
| Apr 22, 2026 | 773.50 | 785.20 | 771.60 | 782.70 | 782.70 | 2.80% | 571 |
| Apr 21, 2026 | 784.20 | 785.70 | 750.00 | 761.40 | 761.40 | -3.44% | 1,737 |
| Apr 20, 2026 | 784.30 | 790.00 | 777.50 | 788.50 | 788.50 | 0.64% | 668 |
| Apr 17, 2026 | 770.90 | 796.00 | 768.00 | 783.50 | 783.50 | 1.31% | 4,141 |
| Apr 16, 2026 | 771.80 | 780.60 | 769.60 | 773.40 | 773.40 | 0.16% | 1,410 |
| Apr 15, 2026 | 787.60 | 788.10 | 769.50 | 772.20 | 772.20 | -2.61% | 744 |
| Apr 14, 2026 | 789.40 | 794.10 | 780.00 | 792.90 | 792.90 | -0.39% | 881 |
| Apr 13, 2026 | 797.70 | 806.20 | 795.90 | 796.00 | 796.00 | -0.45% | 734 |
| Apr 10, 2026 | 817.30 | 821.00 | 799.30 | 799.60 | 799.60 | -2.19% | 1,114 |
| Apr 9, 2026 | 816.20 | 818.80 | 804.70 | 817.50 | 817.50 | -0.16% | 1,310 |
| Apr 8, 2026 | 810.20 | 818.80 | 800.00 | 818.80 | 818.80 | 2.83% | 628 |
| Apr 7, 2026 | 801.90 | 805.80 | 780.00 | 796.30 | 796.30 | -2.14% | 1,313 |
| Apr 2, 2026 | 825.40 | 827.40 | 813.60 | 813.70 | 813.70 | -1.19% | 428 |
| Apr 1, 2026 | 798.20 | 823.50 | 791.00 | 823.50 | 823.50 | 4.10% | 1,329 |
| Mar 31, 2026 | 779.00 | 797.30 | 773.70 | 791.10 | 791.10 | 2.26% | 1,037 |
| Mar 30, 2026 | 768.00 | 780.20 | 767.30 | 773.60 | 773.60 | 0.34% | 388 |
| Mar 27, 2026 | 779.60 | 783.20 | 769.50 | 771.00 | 771.00 | -1.48% | 467 |
| Mar 26, 2026 | 792.60 | 794.40 | 780.00 | 782.60 | 782.60 | -1.58% | 255 |
| Mar 25, 2026 | 783.70 | 795.20 | 780.60 | 795.20 | 795.20 | 2.01% | 2,555 |
| Mar 24, 2026 | 786.00 | 786.00 | 774.10 | 779.50 | 779.50 | -1.75% | 1,172 |
| Mar 23, 2026 | 775.10 | 798.60 | 775.10 | 793.40 | 793.40 | -0.34% | 1,926 |
| 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 |