Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 656.70
-11.10 (-1.66%)
Last updated: Aug 1, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 644.70 | 660.10 | 643.30 | 655.80 | - | -1.80% | 342 |
| Jul 31, 2025 | 665.90 | 668.00 | 629.80 | 667.80 | - | -0.07% | 1,881 |
| Jul 30, 2025 | 662.80 | 677.00 | 662.80 | 668.30 | - | 0.01% | 505 |
| Jul 29, 2025 | 697.50 | 701.60 | 662.40 | 668.20 | - | -5.02% | 677 |
| Jul 28, 2025 | 693.70 | 703.80 | 693.70 | 703.50 | - | 1.96% | 195 |
| Jul 25, 2025 | 683.80 | 692.00 | 683.80 | 690.00 | - | 1.08% | 200 |
| Jul 24, 2025 | 679.00 | 682.60 | 676.80 | 682.60 | - | 0.49% | 366 |
| Jul 23, 2025 | 660.90 | 679.30 | 660.90 | 679.30 | - | 2.89% | 327 |
| Jul 22, 2025 | 652.00 | 663.80 | 651.30 | 660.20 | - | 1.10% | 113 |
| Jul 21, 2025 | 663.80 | 664.10 | 653.00 | 653.00 | - | -1.95% | 344 |
| Jul 18, 2025 | 656.90 | 666.00 | 655.00 | 666.00 | - | 1.59% | 264 |
| Jul 17, 2025 | 679.80 | 683.60 | 655.60 | 655.60 | - | -3.32% | 803 |
| Jul 16, 2025 | 663.80 | 681.90 | 662.80 | 678.10 | - | 2.74% | 98 |
| Jul 15, 2025 | 684.20 | 691.00 | 660.00 | 660.00 | - | -3.15% | 562 |
| Jul 14, 2025 | 675.70 | 682.00 | 674.00 | 681.50 | - | 1.85% | 302 |
| Jul 11, 2025 | 674.30 | 677.30 | 666.40 | 669.10 | - | -1.50% | 171 |
| Jul 10, 2025 | 668.90 | 681.10 | 668.90 | 679.30 | - | 1.21% | 257 |
| Jul 9, 2025 | 663.40 | 676.70 | 663.40 | 671.20 | - | 2.01% | 502 |
| Jul 8, 2025 | 657.50 | 675.70 | 657.00 | 658.00 | - | 0.60% | 495 |
| Jul 7, 2025 | 660.20 | 666.70 | 652.00 | 654.10 | - | -1.03% | 155 |
| Jul 4, 2025 | 660.40 | 661.70 | 659.40 | 660.90 | - | -0.60% | 60 |
| Jul 3, 2025 | 659.20 | 666.10 | 659.20 | 664.90 | - | 0.94% | 376 |
| Jul 2, 2025 | 658.10 | 661.70 | 658.00 | 658.70 | - | -1.55% | 187 |
| Jul 1, 2025 | 659.50 | 669.10 | 658.20 | 669.10 | - | 1.69% | 345 |
| Jun 30, 2025 | 664.10 | 665.80 | 658.00 | 658.00 | - | -2.03% | 239 |
| Jun 27, 2025 | 679.40 | 682.50 | 668.20 | 671.60 | - | -0.61% | 139 |
| Jun 26, 2025 | 680.10 | 681.00 | 675.70 | 675.70 | - | -0.81% | 358 |
| Jun 25, 2025 | 669.50 | 682.80 | 669.50 | 681.20 | - | 1.40% | 210 |
| Jun 24, 2025 | 666.40 | 671.80 | 659.60 | 671.80 | - | 0.87% | 218 |
| Jun 23, 2025 | 660.80 | 680.60 | 660.80 | 666.00 | - | 0.42% | 145 |
| Jun 20, 2025 | 680.70 | 683.90 | 661.70 | 663.20 | - | -2.13% | 218 |
| Jun 19, 2025 | 680.80 | 681.60 | 677.60 | 677.60 | - | -1.08% | 174 |
| Jun 18, 2025 | 687.50 | 689.50 | 685.00 | 685.00 | - | -0.70% | 130 |
| Jun 17, 2025 | 696.30 | 702.10 | 689.70 | 689.80 | - | -2.46% | 290 |
| Jun 16, 2025 | 708.10 | 712.00 | 700.50 | 707.20 | - | -0.27% | 280 |
| Jun 13, 2025 | 694.50 | 712.80 | 693.90 | 709.10 | - | 0.47% | 97 |
| Jun 12, 2025 | 699.90 | 705.80 | 692.80 | 705.80 | - | 0.37% | 135 |
| Jun 11, 2025 | 705.30 | 713.30 | 701.50 | 703.20 | - | -0.04% | 313 |
| Jun 10, 2025 | 678.30 | 703.50 | 677.60 | 703.50 | - | 2.93% | 148 |
| Jun 9, 2025 | 672.30 | 683.50 | 671.30 | 683.50 | - | 1.29% | 99 |
| Jun 6, 2025 | 666.90 | 676.70 | 666.90 | 674.80 | - | 0.79% | 217 |
| Jun 5, 2025 | 672.00 | 673.50 | 658.20 | 669.50 | - | -0.28% | 602 |
| Jun 4, 2025 | 660.20 | 674.90 | 658.20 | 671.40 | - | 1.48% | 278 |
| Jun 3, 2025 | 651.40 | 664.00 | 650.90 | 661.60 | - | 1.69% | 235 |
| Jun 2, 2025 | 644.90 | 650.60 | 639.80 | 650.60 | - | 0.23% | 832 |
| May 30, 2025 | 635.50 | 649.10 | 635.50 | 649.10 | - | 2.22% | 84 |
| May 29, 2025 | 641.40 | 642.40 | 634.30 | 635.00 | - | - | 215 |
| May 28, 2025 | 641.40 | 644.40 | 635.00 | 635.00 | - | -1.40% | 351 |
| May 27, 2025 | 632.10 | 644.00 | 629.50 | 644.00 | - | 0.53% | 340 |
| May 26, 2025 | 629.40 | 641.90 | 629.40 | 640.60 | - | 1.83% | 320 |