Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 608.00
-6.30 (-1.03%)
At close: Aug 22, 2025, 10:00 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 611.10 | 614.40 | 608.00 | 608.00 | - | -1.03% | 493 |
| Aug 21, 2025 | 603.60 | 618.00 | 601.50 | 614.30 | - | 3.02% | 243 |
| Aug 20, 2025 | 604.30 | 604.30 | 589.20 | 596.30 | - | -1.60% | 580 |
| Aug 19, 2025 | 596.90 | 609.10 | 596.80 | 606.00 | - | 1.27% | 442 |
| Aug 18, 2025 | 598.10 | 606.30 | 592.80 | 598.40 | - | -0.17% | 360 |
| Aug 15, 2025 | 593.50 | 602.40 | 586.70 | 599.40 | - | 2.41% | 339 |
| Aug 14, 2025 | 568.10 | 586.80 | 562.90 | 585.30 | - | 3.92% | 827 |
| Aug 13, 2025 | 552.70 | 563.20 | 551.00 | 563.20 | - | 3.19% | 1,254 |
| Aug 12, 2025 | 549.80 | 553.20 | 542.30 | 545.80 | - | -0.53% | 947 |
| Aug 11, 2025 | 539.10 | 563.30 | 539.10 | 548.70 | - | 1.95% | 1,068 |
| Aug 8, 2025 | 556.10 | 561.40 | 537.40 | 538.20 | - | -2.09% | 2,016 |
| Aug 7, 2025 | 646.20 | 646.40 | 546.50 | 549.70 | - | -13.87% | 1,778 |
| Aug 6, 2025 | 663.10 | 664.30 | 636.00 | 638.20 | - | -3.08% | 638 |
| Aug 5, 2025 | 665.10 | 666.20 | 658.50 | 658.50 | - | -0.65% | 152 |
| Aug 4, 2025 | 660.90 | 664.60 | 650.50 | 662.80 | - | 0.36% | 460 |
| Aug 1, 2025 | 644.70 | 662.40 | 643.30 | 660.40 | - | -1.11% | 600 |
| Jul 31, 2025 | 665.90 | 668.00 | 629.80 | 667.80 | - | -0.07% | 1,069 |
| 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 |