Eli Lilly and Company (ETR:LLY)
Germany
· Delayed Price · Currency is EUR 837.30
-25.60 (-2.97%)
Mar 5, 2026, 5:35 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 863.50 | 866.00 | 837.00 | 837.30 | 837.30 | -2.97% | 1,408 |
| Mar 4, 2026 | 866.20 | 872.00 | 857.80 | 862.90 | 862.90 | -0.02% | 1,067 |
| Mar 3, 2026 | 871.90 | 880.00 | 860.00 | 863.10 | 863.10 | -2.38% | 1,014 |
| Mar 2, 2026 | 886.50 | 901.00 | 879.20 | 884.10 | 884.10 | 1.11% | 1,150 |
| Feb 27, 2026 | 867.30 | 875.00 | 860.50 | 874.40 | 874.40 | 1.63% | 643 |
| Feb 26, 2026 | 873.00 | 876.40 | 856.00 | 860.40 | 860.40 | -2.26% | 710 |
| Feb 25, 2026 | 885.30 | 891.00 | 878.00 | 880.30 | 880.30 | -1.69% | 751 |
| Feb 24, 2026 | 897.10 | 897.60 | 865.60 | 895.40 | 895.40 | 0.09% | 1,402 |
| Feb 23, 2026 | 851.80 | 894.60 | 851.80 | 894.60 | 894.60 | 3.78% | 3,147 |
| Feb 20, 2026 | 870.30 | 873.50 | 849.40 | 862.00 | 862.00 | -0.17% | 1,125 |
| Feb 19, 2026 | 865.50 | 868.20 | 859.50 | 863.50 | 863.50 | 0.22% | 421 |
| Feb 18, 2026 | 879.20 | 881.00 | 859.50 | 861.60 | 861.60 | -2.82% | 652 |
| Feb 17, 2026 | 882.40 | 901.90 | 879.70 | 886.60 | 886.60 | -0.21% | 926 |
| Feb 16, 2026 | 883.50 | 890.30 | 877.60 | 888.50 | 888.50 | 0.66% | 543 |
| Feb 13, 2026 | 875.00 | 895.50 | 873.30 | 882.70 | 882.70 | 1.10% | 844 |
| Feb 12, 2026 | 861.40 | 875.50 | 852.50 | 873.10 | 871.64 | 1.10% | 481 |
| Feb 11, 2026 | 863.90 | 867.50 | 860.00 | 863.60 | 862.16 | -0.68% | 651 |
| Feb 10, 2026 | 884.90 | 885.70 | 867.70 | 869.50 | 868.05 | -2.42% | 2,391 |
| Feb 9, 2026 | 909.50 | 925.00 | 888.90 | 891.10 | 889.61 | 0.22% | 3,151 |
| Feb 6, 2026 | 873.00 | 906.10 | 870.10 | 889.10 | 887.62 | 1.17% | 5,578 |
| Feb 5, 2026 | 936.90 | 942.30 | 865.00 | 878.80 | 877.33 | -5.78% | 4,461 |
| Feb 4, 2026 | 853.90 | 940.80 | 843.10 | 932.70 | 931.14 | 6.69% | 11,374 |
| Feb 3, 2026 | 885.50 | 888.10 | 873.30 | 874.20 | 872.74 | -2.02% | 1,885 |
| Feb 2, 2026 | 873.50 | 892.90 | 871.70 | 892.20 | 890.71 | 2.14% | 1,153 |
| Jan 30, 2026 | 853.50 | 873.50 | 853.50 | 873.50 | 872.04 | 1.38% | 1,178 |
| Jan 29, 2026 | 854.80 | 869.10 | 852.70 | 861.60 | 860.16 | 1.13% | 1,237 |
| Jan 28, 2026 | 864.60 | 865.20 | 846.80 | 852.00 | 850.58 | -3.97% | 1,526 |
| Jan 27, 2026 | 895.20 | 897.00 | 882.10 | 887.20 | 885.72 | -0.98% | 1,264 |
| Jan 26, 2026 | 900.10 | 901.20 | 880.60 | 896.00 | 894.50 | -2.29% | 1,539 |
| Jan 23, 2026 | 925.60 | 932.20 | 907.50 | 917.00 | 915.47 | -0.49% | 1,338 |
| Jan 22, 2026 | 925.90 | 934.30 | 919.40 | 921.50 | 919.96 | 0.99% | 1,338 |
| Jan 21, 2026 | 885.80 | 915.00 | 883.90 | 912.50 | 910.98 | 2.69% | 2,146 |
| Jan 20, 2026 | 879.60 | 890.00 | 867.80 | 888.60 | 887.12 | -0.64% | 1,085 |
| Jan 19, 2026 | 880.40 | 894.30 | 880.40 | 894.30 | 892.81 | -0.75% | 1,070 |
| Jan 16, 2026 | 893.60 | 901.80 | 878.00 | 901.10 | 899.60 | 2.62% | 5,019 |
| Jan 15, 2026 | 921.70 | 922.10 | 875.00 | 878.10 | 876.63 | -4.40% | 2,303 |
| Jan 14, 2026 | 924.70 | 930.10 | 913.90 | 918.50 | 916.97 | -1.48% | 1,838 |
| Jan 13, 2026 | 929.20 | 933.30 | 918.00 | 932.30 | 930.74 | 1.56% | 1,453 |
| Jan 12, 2026 | 914.10 | 923.80 | 910.00 | 918.00 | 916.47 | -1.01% | 1,376 |
| Jan 9, 2026 | 936.70 | 949.20 | 926.40 | 927.40 | 925.85 | -1.96% | 1,249 |
| Jan 8, 2026 | 951.70 | 971.10 | 940.70 | 945.90 | 944.32 | 0.51% | 955 |
| Jan 7, 2026 | 910.20 | 955.40 | 909.30 | 941.10 | 939.53 | 4.24% | 2,014 |
| Jan 6, 2026 | 886.60 | 914.80 | 886.40 | 902.80 | 901.29 | 1.47% | 1,345 |
| Jan 5, 2026 | 916.20 | 929.00 | 884.50 | 889.70 | 888.21 | -1.91% | 2,149 |
| Jan 2, 2026 | 922.00 | 922.00 | 899.90 | 907.00 | 905.49 | -1.05% | 1,093 |
| Dec 30, 2025 | 914.50 | 919.40 | 914.50 | 916.60 | 915.07 | -0.49% | 732 |
| Dec 29, 2025 | 915.20 | 922.20 | 912.30 | 921.10 | 919.56 | 0.95% | 1,666 |
| Dec 23, 2025 | 905.10 | 921.80 | 899.10 | 912.40 | 910.88 | 0.68% | 1,974 |
| Dec 22, 2025 | 914.50 | 920.00 | 904.80 | 906.20 | 904.69 | -0.29% | 1,198 |
| Dec 19, 2025 | 901.80 | 912.10 | 901.00 | 908.80 | 907.28 | 0.45% | 1,353 |
| Dec 18, 2025 | 884.90 | 916.00 | 884.00 | 904.70 | 903.19 | 1.22% | 1,419 |
| Dec 17, 2025 | 900.30 | 903.10 | 893.80 | 893.80 | 892.31 | 0.60% | 737 |
| Dec 16, 2025 | 906.10 | 914.30 | 886.50 | 888.50 | 887.02 | -0.94% | 1,036 |
| Dec 15, 2025 | 885.50 | 902.30 | 878.60 | 896.90 | 895.40 | 3.52% | 1,692 |
| Dec 12, 2025 | 865.50 | 876.10 | 857.60 | 866.40 | 864.95 | -0.72% | 1,615 |
| Dec 11, 2025 | 849.30 | 880.90 | 842.30 | 872.70 | 871.24 | 2.67% | 2,933 |
| Dec 10, 2025 | 845.20 | 851.40 | 840.80 | 850.00 | 848.58 | -0.72% | 980 |
| Dec 9, 2025 | 855.00 | 868.40 | 851.40 | 856.20 | 854.77 | 0.19% | 672 |
| Dec 8, 2025 | 871.10 | 872.50 | 851.60 | 854.60 | 853.17 | -1.83% | 3,614 |
| Dec 5, 2025 | 868.20 | 880.60 | 868.20 | 870.50 | 869.05 | 0.36% | 1,049 |
| Dec 4, 2025 | 879.90 | 887.90 | 866.80 | 867.40 | 865.95 | -2.82% | 2,770 |
| Dec 3, 2025 | 895.00 | 898.80 | 877.60 | 892.60 | 891.11 | -2.63% | 2,682 |
| Dec 2, 2025 | 906.40 | 918.20 | 904.70 | 916.70 | 915.17 | -0.19% | 2,755 |
| Dec 1, 2025 | 920.70 | 930.80 | 912.60 | 918.40 | 916.87 | -0.88% | 4,447 |
| Nov 28, 2025 | 949.90 | 956.90 | 924.50 | 926.60 | 925.05 | -2.19% | 1,910 |
| Nov 27, 2025 | 950.90 | 950.90 | 943.60 | 947.30 | 945.72 | -0.40% | 1,421 |
| Nov 26, 2025 | 966.20 | 966.20 | 949.40 | 951.10 | 949.51 | 0.67% | 2,361 |
| Nov 25, 2025 | 929.00 | 946.50 | 923.40 | 944.80 | 943.22 | 1.81% | 1,899 |
| Nov 24, 2025 | 925.00 | 930.00 | 879.50 | 928.00 | 926.45 | 1.51% | 8,501 |
| Nov 21, 2025 | 902.00 | 920.90 | 900.30 | 914.20 | 912.67 | 0.24% | 3,189 |
| Nov 20, 2025 | 916.60 | 916.60 | 906.10 | 912.00 | 910.48 | 0.41% | 1,908 |
| Nov 19, 2025 | 888.20 | 911.00 | 886.70 | 908.30 | 906.78 | 1.66% | 2,278 |
| Nov 18, 2025 | 877.00 | 893.50 | 871.60 | 893.50 | 892.01 | 1.52% | 1,852 |
| Nov 17, 2025 | 884.90 | 886.90 | 862.40 | 880.10 | 878.63 | -0.51% | 4,038 |
| Nov 14, 2025 | 868.80 | 886.00 | 861.90 | 884.60 | 883.12 | 0.27% | 4,606 |
| Nov 13, 2025 | 883.40 | 888.90 | 870.00 | 882.20 | 879.44 | 1.82% | 3,195 |
| Nov 12, 2025 | 854.00 | 881.50 | 853.60 | 866.40 | 863.69 | 1.93% | 5,460 |
| Nov 11, 2025 | 835.80 | 852.00 | 826.10 | 850.00 | 847.34 | 1.06% | 2,407 |
| Nov 10, 2025 | 793.50 | 849.00 | 793.50 | 841.10 | 838.47 | 7.01% | 4,543 |
| Nov 7, 2025 | 812.00 | 812.00 | 778.90 | 786.00 | 783.54 | -3.46% | 3,826 |
| Nov 6, 2025 | 806.80 | 818.60 | 796.20 | 814.20 | 811.65 | -1.06% | 4,478 |
| Nov 5, 2025 | 788.50 | 825.00 | 783.90 | 822.90 | 820.33 | 4.42% | 8,663 |
| Nov 4, 2025 | 771.00 | 795.50 | 766.10 | 788.10 | 785.63 | 2.67% | 5,399 |
| Nov 3, 2025 | 750.90 | 769.00 | 746.10 | 767.60 | 765.20 | 3.34% | 3,580 |
| Oct 31, 2025 | 728.40 | 743.50 | 723.10 | 742.80 | 740.48 | 2.03% | 3,506 |
| Oct 30, 2025 | 697.70 | 751.20 | 697.70 | 728.00 | 725.72 | 2.30% | 13,843 |
| Oct 29, 2025 | 706.00 | 715.80 | 703.50 | 711.60 | 709.37 | 0.96% | 3,523 |
| Oct 28, 2025 | 708.20 | 712.00 | 700.00 | 704.80 | 702.60 | -0.10% | 1,767 |
| Oct 27, 2025 | 714.60 | 714.60 | 699.00 | 705.50 | 703.29 | -1.55% | 1,846 |
| Oct 24, 2025 | 706.50 | 716.80 | 699.90 | 716.60 | 714.36 | 1.36% | 1,317 |
| Oct 23, 2025 | 701.80 | 709.30 | 694.00 | 707.00 | 704.79 | 1.58% | 1,927 |
| Oct 22, 2025 | 689.00 | 697.60 | 685.50 | 696.00 | 693.82 | -0.16% | 2,016 |
| Oct 21, 2025 | 693.10 | 700.30 | 692.00 | 697.10 | 694.92 | 1.50% | 1,369 |
| Oct 20, 2025 | 690.00 | 692.90 | 686.80 | 686.80 | 684.65 | 1.00% | 2,091 |
| Oct 17, 2025 | 666.90 | 686.40 | 662.90 | 680.00 | 677.87 | -3.93% | 6,389 |
| Oct 16, 2025 | 707.70 | 715.50 | 705.50 | 707.80 | 705.59 | 0.16% | 1,352 |
| Oct 15, 2025 | 700.00 | 711.40 | 696.00 | 706.70 | 704.49 | 1.23% | 3,819 |
| Oct 14, 2025 | 708.90 | 709.00 | 696.90 | 698.10 | 695.92 | -2.58% | 3,646 |
| Oct 13, 2025 | 719.80 | 724.80 | 712.70 | 716.60 | 714.36 | -1.59% | 3,963 |
| Oct 10, 2025 | 737.40 | 749.00 | 728.20 | 728.20 | 725.92 | -1.11% | 2,721 |