Eli Lilly and Company (ETR:LLY)
Germany
· Delayed Price · Currency is EUR 870.50
+3.10 (0.36%)
At close: Dec 5, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 868.20 | 880.60 | 868.20 | 870.50 | 870.50 | 0.36% | 1,049 |
| Dec 4, 2025 | 879.90 | 887.90 | 866.80 | 867.40 | 867.40 | -2.82% | 2,770 |
| Dec 3, 2025 | 895.00 | 898.80 | 877.60 | 892.60 | 892.60 | -2.63% | 2,682 |
| Dec 2, 2025 | 906.40 | 918.20 | 904.70 | 916.70 | 916.70 | -0.19% | 2,755 |
| Dec 1, 2025 | 920.70 | 930.80 | 912.60 | 918.40 | 918.40 | -0.88% | 4,447 |
| Nov 28, 2025 | 949.90 | 956.90 | 924.50 | 926.60 | 926.60 | -2.19% | 1,910 |
| Nov 27, 2025 | 950.90 | 950.90 | 943.60 | 947.30 | 947.30 | -0.40% | 1,421 |
| Nov 26, 2025 | 966.20 | 966.20 | 949.40 | 951.10 | 951.10 | 0.67% | 2,361 |
| Nov 25, 2025 | 929.00 | 946.50 | 923.40 | 944.80 | 944.80 | 1.81% | 1,899 |
| Nov 24, 2025 | 925.00 | 930.00 | 879.50 | 928.00 | 928.00 | 1.51% | 8,501 |
| Nov 21, 2025 | 902.00 | 920.90 | 900.30 | 914.20 | 914.20 | 0.24% | 3,189 |
| Nov 20, 2025 | 916.60 | 916.60 | 906.10 | 912.00 | 912.00 | 0.41% | 1,908 |
| Nov 19, 2025 | 888.20 | 911.00 | 886.70 | 908.30 | 908.30 | 1.66% | 2,278 |
| Nov 18, 2025 | 877.00 | 893.50 | 871.60 | 893.50 | 893.50 | 1.52% | 1,852 |
| Nov 17, 2025 | 884.90 | 886.90 | 862.40 | 880.10 | 880.10 | -0.51% | 4,038 |
| Nov 14, 2025 | 868.80 | 886.00 | 861.90 | 884.60 | 884.60 | 0.27% | 4,606 |
| Nov 13, 2025 | 883.40 | 888.90 | 870.00 | 882.20 | 880.91 | 1.82% | 3,195 |
| Nov 12, 2025 | 854.00 | 881.50 | 853.60 | 866.40 | 865.13 | 1.93% | 5,460 |
| Nov 11, 2025 | 835.80 | 852.00 | 826.10 | 850.00 | 848.76 | 1.06% | 2,407 |
| Nov 10, 2025 | 793.50 | 849.00 | 793.50 | 841.10 | 839.87 | 7.01% | 4,543 |
| Nov 7, 2025 | 812.00 | 812.00 | 778.90 | 786.00 | 784.85 | -3.46% | 3,826 |
| Nov 6, 2025 | 806.80 | 818.60 | 796.20 | 814.20 | 813.01 | -1.06% | 4,478 |
| Nov 5, 2025 | 788.50 | 825.00 | 783.90 | 822.90 | 821.70 | 4.42% | 8,663 |
| Nov 4, 2025 | 771.00 | 795.50 | 766.10 | 788.10 | 786.95 | 2.67% | 5,399 |
| Nov 3, 2025 | 750.90 | 769.00 | 746.10 | 767.60 | 766.48 | 3.34% | 3,580 |
| Oct 31, 2025 | 728.40 | 743.50 | 723.10 | 742.80 | 741.72 | 2.03% | 3,506 |
| Oct 30, 2025 | 697.70 | 751.20 | 697.70 | 728.00 | 726.94 | 2.30% | 13,843 |
| Oct 29, 2025 | 706.00 | 715.80 | 703.50 | 711.60 | 710.56 | 0.96% | 3,523 |
| Oct 28, 2025 | 708.20 | 712.00 | 700.00 | 704.80 | 703.77 | -0.10% | 1,767 |
| Oct 27, 2025 | 714.60 | 714.60 | 699.00 | 705.50 | 704.47 | -1.55% | 1,846 |
| Oct 24, 2025 | 706.50 | 716.80 | 699.90 | 716.60 | 715.55 | 1.36% | 1,317 |
| Oct 23, 2025 | 701.80 | 709.30 | 694.00 | 707.00 | 705.97 | 1.58% | 1,927 |
| Oct 22, 2025 | 689.00 | 697.60 | 685.50 | 696.00 | 694.98 | -0.16% | 2,016 |
| Oct 21, 2025 | 693.10 | 700.30 | 692.00 | 697.10 | 696.08 | 1.50% | 1,369 |
| Oct 20, 2025 | 690.00 | 692.90 | 686.80 | 686.80 | 685.80 | 1.00% | 2,091 |
| Oct 17, 2025 | 666.90 | 686.40 | 662.90 | 680.00 | 679.01 | -3.93% | 6,389 |
| Oct 16, 2025 | 707.70 | 715.50 | 705.50 | 707.80 | 706.77 | 0.16% | 1,352 |
| Oct 15, 2025 | 700.00 | 711.40 | 696.00 | 706.70 | 705.67 | 1.23% | 3,819 |
| Oct 14, 2025 | 708.90 | 709.00 | 696.90 | 698.10 | 697.08 | -2.58% | 3,646 |
| Oct 13, 2025 | 719.80 | 724.80 | 712.70 | 716.60 | 715.55 | -1.59% | 3,963 |
| Oct 10, 2025 | 737.40 | 749.00 | 728.20 | 728.20 | 727.14 | -1.11% | 2,721 |
| Oct 9, 2025 | 728.40 | 741.70 | 727.40 | 736.40 | 735.32 | 0.59% | 4,275 |
| Oct 8, 2025 | 725.70 | 736.00 | 725.20 | 732.10 | 731.03 | 1.41% | 3,135 |
| Oct 7, 2025 | 723.80 | 727.30 | 717.90 | 721.90 | 720.85 | -0.74% | 2,557 |
| Oct 6, 2025 | 722.50 | 731.00 | 716.40 | 727.30 | 726.24 | 2.13% | 3,099 |
| Oct 3, 2025 | 698.90 | 718.30 | 697.60 | 712.10 | 711.06 | 1.76% | 2,424 |
| Oct 2, 2025 | 700.40 | 711.00 | 693.00 | 699.80 | 698.78 | 1.19% | 6,713 |
| Oct 1, 2025 | 642.10 | 694.70 | 641.00 | 691.60 | 690.59 | 10.80% | 8,322 |
| Sep 30, 2025 | 615.70 | 626.70 | 615.70 | 624.20 | 623.29 | 1.09% | 2,645 |
| Sep 29, 2025 | 614.70 | 620.30 | 609.50 | 617.50 | 616.60 | 0.32% | 2,505 |
| Sep 26, 2025 | 620.90 | 628.90 | 614.60 | 615.50 | 614.60 | -0.06% | 7,367 |
| Sep 25, 2025 | 631.30 | 634.20 | 615.90 | 615.90 | 615.00 | -2.87% | 5,105 |
| Sep 24, 2025 | 632.30 | 635.80 | 628.20 | 634.10 | 633.17 | 0.51% | 2,903 |
| Sep 23, 2025 | 639.90 | 640.50 | 630.90 | 630.90 | 629.98 | -2.20% | 2,879 |
| Sep 22, 2025 | 640.40 | 646.30 | 632.00 | 645.10 | 644.16 | -0.02% | 4,689 |
| Sep 19, 2025 | 648.10 | 654.30 | 637.40 | 645.20 | 644.26 | -0.68% | 2,611 |
| Sep 18, 2025 | 648.20 | 656.70 | 643.40 | 649.60 | 648.65 | -0.38% | 3,595 |
| Sep 17, 2025 | 641.90 | 655.30 | 636.10 | 652.10 | 651.15 | 1.30% | 6,813 |
| Sep 16, 2025 | 635.30 | 643.70 | 630.00 | 643.70 | 642.76 | 1.23% | 2,423 |
| Sep 15, 2025 | 643.50 | 644.50 | 635.60 | 635.90 | 634.97 | -0.69% | 2,638 |
| Sep 12, 2025 | 645.30 | 650.00 | 638.80 | 640.30 | 639.36 | -0.76% | 1,801 |
| Sep 11, 2025 | 645.70 | 647.10 | 640.80 | 645.20 | 644.26 | 0.83% | 3,925 |
| Sep 10, 2025 | 641.80 | 642.30 | 635.00 | 639.90 | 638.97 | 0.02% | 3,132 |
| Sep 9, 2025 | 628.00 | 641.00 | 625.50 | 639.80 | 638.87 | 3.88% | 3,929 |
| Sep 8, 2025 | 621.00 | 621.20 | 614.10 | 615.90 | 615.00 | -0.98% | 1,775 |
| Sep 5, 2025 | 637.40 | 638.00 | 615.00 | 622.00 | 621.09 | -2.14% | 4,630 |
| Sep 4, 2025 | 632.60 | 638.80 | 631.70 | 635.60 | 634.67 | 0.82% | 2,436 |
| Sep 3, 2025 | 631.90 | 632.80 | 626.10 | 630.40 | 629.48 | 0.70% | 1,898 |
| Sep 2, 2025 | 618.20 | 631.90 | 615.50 | 626.00 | 625.09 | 1.25% | 3,167 |
| Sep 1, 2025 | 625.80 | 625.80 | 617.00 | 618.30 | 617.40 | -1.21% | 4,010 |
| Aug 29, 2025 | 627.20 | 631.20 | 623.90 | 625.90 | 624.99 | -0.03% | 1,354 |
| Aug 28, 2025 | 630.70 | 636.10 | 625.50 | 626.10 | 625.19 | -1.42% | 12,277 |
| Aug 27, 2025 | 634.10 | 646.90 | 633.00 | 635.10 | 634.17 | 2.22% | 6,113 |
| Aug 26, 2025 | 598.10 | 625.00 | 596.30 | 621.30 | 620.39 | 3.43% | 9,852 |
| Aug 25, 2025 | 607.90 | 610.50 | 599.90 | 600.70 | 599.82 | -1.54% | 4,288 |
| Aug 22, 2025 | 610.20 | 619.50 | 609.80 | 610.10 | 609.21 | -1.18% | 4,141 |
| Aug 21, 2025 | 605.90 | 618.50 | 600.30 | 617.40 | 616.50 | 3.90% | 3,538 |
| Aug 20, 2025 | 603.40 | 605.20 | 588.90 | 594.20 | 593.33 | -2.65% | 3,264 |
| Aug 19, 2025 | 596.80 | 611.50 | 592.00 | 610.40 | 609.51 | 1.31% | 6,656 |
| Aug 18, 2025 | 594.60 | 606.40 | 590.90 | 602.50 | 601.62 | 2.05% | 8,502 |
| Aug 15, 2025 | 591.50 | 598.10 | 586.20 | 590.40 | 589.54 | 2.18% | 4,456 |
| Aug 14, 2025 | 567.80 | 581.70 | 562.00 | 577.80 | 575.67 | 3.03% | 3,893 |
| Aug 13, 2025 | 551.20 | 560.80 | 550.90 | 560.80 | 558.73 | 2.65% | 3,196 |
| Aug 12, 2025 | 551.00 | 553.90 | 541.40 | 546.30 | 544.29 | -2.45% | 6,971 |
| Aug 11, 2025 | 535.80 | 562.50 | 535.80 | 560.00 | 557.94 | 3.32% | 9,948 |
| Aug 8, 2025 | 557.00 | 562.90 | 536.00 | 542.00 | 540.00 | -1.49% | 14,121 |
| Aug 7, 2025 | 644.90 | 651.90 | 545.00 | 550.20 | 548.17 | -14.66% | 31,371 |
| Aug 6, 2025 | 663.10 | 663.90 | 641.70 | 644.70 | 642.32 | -2.24% | 3,110 |
| Aug 5, 2025 | 664.60 | 667.20 | 658.00 | 659.50 | 657.07 | 0.23% | 1,802 |
| Aug 4, 2025 | 662.30 | 665.70 | 651.20 | 658.00 | 655.57 | 0.43% | 2,159 |
| Aug 1, 2025 | 648.60 | 664.30 | 641.50 | 655.20 | 652.79 | -1.59% | 6,021 |
| Jul 31, 2025 | 666.20 | 670.00 | 628.20 | 665.80 | 663.35 | -0.51% | 7,302 |
| Jul 30, 2025 | 663.00 | 677.90 | 661.60 | 669.20 | 666.73 | 0.53% | 4,146 |
| Jul 29, 2025 | 700.10 | 702.20 | 656.50 | 665.70 | 663.25 | -4.87% | 6,578 |
| Jul 28, 2025 | 696.20 | 704.50 | 695.20 | 699.80 | 697.22 | 1.76% | 1,942 |
| Jul 25, 2025 | 685.40 | 695.70 | 684.10 | 687.70 | 685.17 | 0.69% | 1,845 |
| Jul 24, 2025 | 678.80 | 687.50 | 677.50 | 683.00 | 680.48 | 1.29% | 2,974 |
| Jul 23, 2025 | 661.90 | 674.30 | 661.50 | 674.30 | 671.81 | 2.07% | 2,173 |
| Jul 22, 2025 | 653.50 | 664.40 | 651.00 | 660.60 | 658.17 | 0.87% | 2,403 |
| Jul 21, 2025 | 662.80 | 666.00 | 651.00 | 654.90 | 652.49 | -1.24% | 2,172 |