Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 650.00
+31.90 (5.16%)
At close: Sep 30, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 617.10 | 650.00 | 616.70 | 650.00 | 650.00 | 5.16% | - |
| Sep 29, 2025 | 616.50 | 618.40 | 610.00 | 618.10 | 618.10 | 0.55% | 2,563 |
| Sep 26, 2025 | 623.30 | 623.30 | 614.10 | 614.70 | 614.70 | 0.41% | 1,579 |
| Sep 25, 2025 | 630.70 | 634.00 | 612.00 | 612.20 | 612.20 | -2.83% | 2,198 |
| Sep 24, 2025 | 632.90 | 635.20 | 630.00 | 630.00 | 630.00 | - | 1,087 |
| 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 |
| Aug 14, 2025 | 568.10 | 586.80 | 562.90 | 585.30 | 584.01 | 3.92% | 3,990 |
| Aug 13, 2025 | 552.70 | 563.20 | 551.00 | 563.20 | 561.96 | 3.19% | 3,405 |
| Aug 12, 2025 | 549.80 | 553.20 | 542.30 | 545.80 | 544.60 | -0.53% | 7,096 |
| Aug 11, 2025 | 539.10 | 563.30 | 539.10 | 548.70 | 547.49 | 1.95% | 8,985 |
| Aug 8, 2025 | 556.10 | 561.40 | 537.40 | 538.20 | 537.02 | -2.09% | 25,423 |
| Aug 7, 2025 | 646.20 | 646.40 | 546.50 | 549.70 | 548.49 | -13.87% | 22,615 |
| Aug 6, 2025 | 663.10 | 664.30 | 636.00 | 638.20 | 636.80 | -3.08% | 1,430 |
| Aug 5, 2025 | 665.10 | 666.20 | 658.50 | 658.50 | 657.05 | -0.65% | 1,699 |
| Aug 4, 2025 | 660.90 | 664.60 | 650.50 | 662.80 | 661.34 | 0.36% | 1,987 |
| Aug 1, 2025 | 644.70 | 662.40 | 643.30 | 660.40 | 658.95 | -1.11% | - |
| Jul 31, 2025 | 665.90 | 668.00 | 629.80 | 667.80 | 666.33 | -0.07% | 4,230 |
| Jul 30, 2025 | 662.80 | 677.00 | 662.80 | 668.30 | 666.83 | 0.01% | 1,635 |
| Jul 29, 2025 | 697.50 | 701.60 | 662.40 | 668.20 | 666.73 | -5.02% | 3,053 |
| Jul 28, 2025 | 693.70 | 703.80 | 693.70 | 703.50 | 701.95 | 1.96% | 1,588 |
| Jul 25, 2025 | 683.80 | 692.00 | 683.80 | 690.00 | 688.48 | 1.08% | 884 |
| Jul 24, 2025 | 679.00 | 682.60 | 676.80 | 682.60 | 681.10 | 0.49% | 2,308 |
| Jul 23, 2025 | 660.90 | 679.30 | 660.90 | 679.30 | 677.81 | 2.89% | 1,153 |