Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 704.20
+2.70 (0.38%)
At close: Oct 23, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 698.00 | 707.40 | 694.30 | 706.90 | 706.90 | 0.77% | 170 |
| Oct 22, 2025 | 690.40 | 701.50 | 685.30 | 701.50 | 701.50 | 0.98% | 293 |
| Oct 21, 2025 | 693.30 | 696.60 | 693.30 | 694.70 | 694.70 | 0.81% | 139 |
| Oct 20, 2025 | 688.30 | 691.40 | 686.50 | 689.10 | 689.10 | 0.19% | 329 |
| Oct 17, 2025 | 664.60 | 687.80 | 664.60 | 687.80 | 687.80 | -1.74% | 385 |
| Oct 16, 2025 | 708.10 | 714.50 | 700.00 | 700.00 | 700.00 | -1.41% | 599 |
| Oct 15, 2025 | 700.40 | 712.20 | 698.70 | 710.00 | 710.00 | 1.33% | 365 |
| Oct 14, 2025 | 708.40 | 709.30 | 697.00 | 700.70 | 700.70 | -1.31% | 418 |
| Oct 13, 2025 | 719.70 | 724.70 | 710.00 | 710.00 | 710.00 | -1.13% | 218 |
| Oct 10, 2025 | 737.70 | 747.10 | 714.80 | 718.10 | 718.10 | -2.43% | 283 |
| Oct 9, 2025 | 727.10 | 740.00 | 727.10 | 736.00 | 736.00 | 0.90% | 436 |
| Oct 8, 2025 | 724.10 | 734.30 | 724.10 | 729.40 | 729.40 | 0.70% | 160 |
| Oct 7, 2025 | 722.40 | 726.80 | 717.90 | 724.30 | 724.30 | 0.60% | 485 |
| Oct 6, 2025 | 722.80 | 731.50 | 716.70 | 720.00 | 720.00 | 0.80% | 494 |
| Oct 3, 2025 | 698.50 | 714.50 | 698.50 | 714.30 | 714.30 | 1.94% | 255 |
| Oct 2, 2025 | 700.70 | 710.00 | 692.70 | 700.70 | 700.70 | -0.67% | 772 |
| Oct 1, 2025 | 643.40 | 706.60 | 643.40 | 705.40 | 705.40 | 8.52% | 494 |
| Sep 30, 2025 | 617.10 | 650.00 | 616.70 | 650.00 | 650.00 | 5.16% | 285 |
| Sep 29, 2025 | 616.50 | 618.40 | 610.00 | 618.10 | 618.10 | 0.55% | 402 |
| Sep 26, 2025 | 623.30 | 623.30 | 614.10 | 614.70 | 614.70 | 0.41% | 387 |
| Sep 25, 2025 | 630.70 | 634.00 | 612.00 | 612.20 | 612.20 | -2.83% | 904 |
| Sep 24, 2025 | 632.90 | 635.20 | 630.00 | 630.00 | 630.00 | - | 699 |
| Sep 23, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.61% | 810 |
| Sep 22, 2025 | 643.20 | 643.60 | 633.70 | 640.30 | 640.30 | 0.02% | 304 |
| Sep 19, 2025 | 647.70 | 653.00 | 640.00 | 640.20 | 640.20 | -0.59% | 330 |
| Sep 18, 2025 | 646.00 | 651.40 | 643.90 | 644.00 | 644.00 | 0.05% | 429 |
| Sep 17, 2025 | 643.00 | 653.40 | 639.20 | 643.70 | 643.70 | -0.25% | 530 |
| Sep 16, 2025 | 634.60 | 645.80 | 633.80 | 645.30 | 645.30 | 1.48% | 367 |
| Sep 15, 2025 | 645.40 | 645.40 | 634.60 | 635.90 | 635.90 | -1.41% | 246 |
| Sep 12, 2025 | 644.50 | 645.00 | 643.00 | 645.00 | 645.00 | -0.31% | 149 |
| Sep 11, 2025 | 644.90 | 648.00 | 643.10 | 647.00 | 647.00 | 1.27% | 445 |
| Sep 10, 2025 | 640.20 | 641.90 | 636.90 | 638.90 | 638.90 | 0.35% | 524 |
| Sep 9, 2025 | 626.80 | 640.60 | 626.80 | 636.70 | 636.70 | 1.34% | 299 |
| Sep 8, 2025 | 620.00 | 628.30 | 615.30 | 628.30 | 628.30 | 1.31% | 1,496 |
| Sep 5, 2025 | 636.10 | 637.30 | 618.20 | 620.20 | 620.20 | -2.51% | 280 |
| Sep 4, 2025 | 631.40 | 636.20 | 631.40 | 636.20 | 636.20 | 0.90% | 270 |
| Sep 3, 2025 | 630.60 | 632.20 | 628.50 | 630.50 | 630.50 | -0.21% | 144 |
| Sep 2, 2025 | 615.60 | 631.80 | 615.60 | 631.80 | 631.80 | 2.13% | 338 |
| Sep 1, 2025 | 623.00 | 623.70 | 618.60 | 618.60 | 618.60 | -1.12% | 323 |
| Aug 29, 2025 | 627.00 | 627.40 | 625.40 | 625.60 | 625.60 | -1.08% | 203 |
| Aug 28, 2025 | 631.20 | 634.90 | 630.90 | 632.40 | 632.40 | -0.22% | 254 |
| Aug 27, 2025 | 634.00 | 644.80 | 633.30 | 633.80 | 633.80 | 0.21% | 419 |
| Aug 26, 2025 | 596.60 | 632.50 | 596.60 | 632.50 | 632.50 | 5.59% | 270 |
| Aug 25, 2025 | 608.30 | 609.90 | 597.10 | 599.00 | 599.00 | -1.48% | 1,581 |
| Aug 22, 2025 | 611.10 | 614.40 | 608.00 | 608.00 | 608.00 | -1.03% | 493 |
| Aug 21, 2025 | 603.60 | 618.00 | 601.50 | 614.30 | 614.30 | 3.02% | 243 |
| Aug 20, 2025 | 604.30 | 604.30 | 589.20 | 596.30 | 596.30 | -1.60% | 580 |
| Aug 19, 2025 | 596.90 | 609.10 | 596.80 | 606.00 | 606.00 | 1.27% | 442 |
| Aug 18, 2025 | 598.10 | 606.30 | 592.80 | 598.40 | 598.40 | -0.17% | 360 |
| Aug 15, 2025 | 593.50 | 602.40 | 586.70 | 599.40 | 599.40 | 2.41% | 339 |