Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 868.60
-1.80 (-0.21%)
Last updated: May 14, 2026, 9:07 AM CET
FRA:LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 865.40 | 865.40 | 865.40 | 865.40 | - | -0.57% | - |
| May 13, 2026 | 844.90 | 870.40 | 842.30 | 870.40 | 870.40 | 2.56% | 363 |
| May 12, 2026 | 820.20 | 848.70 | 820.20 | 848.70 | 848.70 | 3.16% | 401 |
| May 11, 2026 | 804.40 | 842.40 | 804.40 | 822.70 | 822.70 | 1.19% | 431 |
| May 8, 2026 | 828.00 | 834.00 | 805.20 | 813.00 | 813.00 | -2.44% | 351 |
| May 7, 2026 | 838.00 | 840.70 | 826.90 | 833.30 | 833.30 | -1.28% | 218 |
| May 6, 2026 | 840.20 | 845.80 | 839.20 | 844.10 | 844.10 | 0.63% | 279 |
| May 5, 2026 | 827.70 | 838.80 | 825.80 | 838.80 | 838.80 | 1.57% | 185 |
| May 4, 2026 | 823.60 | 825.80 | 797.90 | 825.80 | 825.80 | 2.93% | 232 |
| Apr 30, 2026 | 734.40 | 802.30 | 728.90 | 802.30 | 802.30 | 9.66% | 1,005 |
| Apr 29, 2026 | 746.40 | 746.80 | 729.80 | 731.60 | 731.60 | -1.08% | 92 |
| Apr 28, 2026 | 746.40 | 749.50 | 739.60 | 739.60 | 739.60 | -0.32% | 496 |
| Apr 27, 2026 | 754.60 | 757.00 | 742.00 | 742.00 | 742.00 | -1.07% | 680 |
| Apr 24, 2026 | 783.70 | 784.00 | 749.00 | 750.00 | 750.00 | -4.73% | 479 |
| Apr 23, 2026 | 782.40 | 788.70 | 782.40 | 787.20 | 787.20 | 0.47% | 195 |
| Apr 22, 2026 | 770.50 | 783.50 | 770.50 | 783.50 | 783.50 | 1.32% | 335 |
| Apr 21, 2026 | 782.80 | 785.80 | 754.20 | 773.30 | 773.30 | -1.90% | 260 |
| Apr 20, 2026 | 784.40 | 788.30 | 781.00 | 788.30 | 788.30 | 0.43% | 122 |
| Apr 17, 2026 | 768.70 | 784.90 | 767.80 | 784.90 | 784.90 | 2.43% | 197 |
| Apr 16, 2026 | 772.90 | 774.50 | 764.70 | 766.30 | 766.30 | 0.50% | 298 |
| Apr 15, 2026 | 784.70 | 787.80 | 762.00 | 762.50 | 762.50 | -2.95% | 396 |
| Apr 14, 2026 | 789.30 | 794.80 | 785.70 | 785.70 | 785.70 | -0.54% | 713 |
| Apr 13, 2026 | 799.10 | 804.20 | 790.00 | 790.00 | 790.00 | -1.75% | 173 |
| Apr 10, 2026 | 815.00 | 818.30 | 799.00 | 804.10 | 804.10 | -2.06% | 280 |
| Apr 9, 2026 | 814.60 | 821.00 | 805.00 | 821.00 | 821.00 | 0.20% | 165 |
| Apr 8, 2026 | 808.30 | 819.40 | 807.80 | 819.40 | 819.40 | 2.40% | 90 |
| Apr 7, 2026 | 802.40 | 803.20 | 788.50 | 800.20 | 800.20 | -0.99% | 173 |
| Apr 2, 2026 | 821.60 | 824.00 | 808.20 | 808.20 | 808.20 | -2.23% | 324 |
| Apr 1, 2026 | 795.40 | 841.00 | 794.00 | 826.60 | 826.60 | 4.24% | 235 |
| Mar 31, 2026 | 779.20 | 796.60 | 776.60 | 793.00 | 793.00 | 2.28% | 237 |
| Mar 30, 2026 | 761.10 | 779.60 | 761.10 | 775.30 | 775.30 | 2.08% | 288 |
| Mar 27, 2026 | 778.00 | 780.20 | 759.50 | 759.50 | 759.50 | -3.00% | 549 |
| Mar 26, 2026 | 789.40 | 791.50 | 780.40 | 783.00 | 783.00 | -0.75% | 226 |
| Mar 25, 2026 | 781.20 | 794.40 | 781.20 | 788.90 | 788.90 | 1.31% | 419 |
| Mar 24, 2026 | 783.80 | 786.10 | 773.30 | 778.70 | 778.70 | -0.85% | 230 |
| Mar 23, 2026 | 779.00 | 798.70 | 775.60 | 785.40 | 785.40 | 0.36% | 465 |
| Mar 20, 2026 | 794.40 | 796.50 | 780.00 | 782.60 | 782.60 | -1.53% | 231 |
| Mar 19, 2026 | 793.50 | 804.90 | 792.80 | 794.80 | 794.80 | -0.45% | 698 |
| Mar 18, 2026 | 809.50 | 810.30 | 788.90 | 798.40 | 798.40 | -1.16% | 529 |
| Mar 17, 2026 | 853.80 | 855.40 | 806.00 | 807.80 | 807.80 | -5.69% | 925 |
| Mar 16, 2026 | 867.30 | 867.30 | 850.10 | 856.50 | 856.50 | -0.74% | 307 |
| Mar 13, 2026 | 850.20 | 869.20 | 849.60 | 862.90 | 862.90 | 1.95% | 199 |
| Mar 12, 2026 | 859.70 | 865.10 | 846.40 | 846.40 | 846.40 | -2.15% | 119 |
| Mar 11, 2026 | 860.60 | 865.00 | 859.80 | 865.00 | 865.00 | 0.15% | 73 |
| Mar 10, 2026 | 865.20 | 870.70 | 863.60 | 863.70 | 863.70 | 0.29% | 93 |
| Mar 9, 2026 | 847.40 | 861.20 | 846.60 | 861.20 | 861.20 | 2.06% | 249 |
| Mar 6, 2026 | 846.50 | 847.20 | 837.40 | 843.80 | 843.80 | 0.75% | 151 |
| Mar 5, 2026 | 861.40 | 865.30 | 837.50 | 837.50 | 837.50 | -2.92% | 170 |
| Mar 4, 2026 | 865.30 | 873.50 | 856.70 | 862.70 | 862.70 | -0.87% | 204 |
| Mar 3, 2026 | 867.80 | 877.10 | 861.50 | 870.30 | 870.30 | -2.98% | 302 |