Eli Lilly and Company (ETR:LLY)
Germany
· Delayed Price · Currency is EUR 744.50
-6.30 (-0.84%)
Apr 28, 2026, 5:35 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 743.20 | 750.70 | 743.10 | 744.50 | 744.50 | -0.84% | 1,231 |
| Apr 27, 2026 | 756.00 | 756.70 | 743.10 | 750.80 | 750.80 | -0.37% | 1,368 |
| Apr 24, 2026 | 785.90 | 786.00 | 746.80 | 753.60 | 753.60 | -4.01% | 3,861 |
| Apr 23, 2026 | 783.60 | 793.70 | 783.60 | 785.10 | 785.10 | 0.31% | 589 |
| Apr 22, 2026 | 773.50 | 785.20 | 771.60 | 782.70 | 782.70 | 2.80% | 571 |
| Apr 21, 2026 | 784.20 | 785.70 | 750.00 | 761.40 | 761.40 | -3.44% | 1,737 |
| Apr 20, 2026 | 784.30 | 790.00 | 777.50 | 788.50 | 788.50 | 0.64% | 668 |
| Apr 17, 2026 | 770.90 | 796.00 | 768.00 | 783.50 | 783.50 | 1.31% | 4,141 |
| Apr 16, 2026 | 771.80 | 780.60 | 769.60 | 773.40 | 773.40 | 0.16% | 1,410 |
| Apr 15, 2026 | 787.60 | 788.10 | 769.50 | 772.20 | 772.20 | -2.61% | 744 |
| Apr 14, 2026 | 789.40 | 794.10 | 780.00 | 792.90 | 792.90 | -0.39% | 881 |
| Apr 13, 2026 | 797.70 | 806.20 | 795.90 | 796.00 | 796.00 | -0.45% | 734 |
| Apr 10, 2026 | 817.30 | 821.00 | 799.30 | 799.60 | 799.60 | -2.19% | 1,114 |
| Apr 9, 2026 | 816.20 | 818.80 | 804.70 | 817.50 | 817.50 | -0.16% | 1,310 |
| Apr 8, 2026 | 810.20 | 818.80 | 800.00 | 818.80 | 818.80 | 2.83% | 628 |
| Apr 7, 2026 | 801.90 | 805.80 | 780.00 | 796.30 | 796.30 | -2.14% | 1,313 |
| Apr 2, 2026 | 825.40 | 827.40 | 813.60 | 813.70 | 813.70 | -1.19% | 428 |
| Apr 1, 2026 | 798.20 | 823.50 | 791.00 | 823.50 | 823.50 | 4.10% | 1,329 |
| Mar 31, 2026 | 779.00 | 797.30 | 773.70 | 791.10 | 791.10 | 2.26% | 1,037 |
| Mar 30, 2026 | 768.00 | 780.20 | 767.30 | 773.60 | 773.60 | 0.34% | 388 |
| Mar 27, 2026 | 779.60 | 783.20 | 769.50 | 771.00 | 771.00 | -1.48% | 467 |
| Mar 26, 2026 | 792.60 | 794.40 | 780.00 | 782.60 | 782.60 | -1.58% | 255 |
| Mar 25, 2026 | 783.70 | 795.20 | 780.60 | 795.20 | 795.20 | 2.01% | 2,555 |
| Mar 24, 2026 | 786.00 | 786.00 | 774.10 | 779.50 | 779.50 | -1.75% | 1,172 |
| Mar 23, 2026 | 775.10 | 798.60 | 775.10 | 793.40 | 793.40 | -0.34% | 1,926 |
| Mar 20, 2026 | 793.30 | 800.00 | 789.70 | 796.10 | 796.10 | -0.44% | 1,285 |
| Mar 19, 2026 | 794.00 | 805.00 | 790.80 | 799.60 | 799.60 | -0.16% | 3,730 |
| Mar 18, 2026 | 808.50 | 810.00 | 787.60 | 800.90 | 800.90 | -1.33% | 1,631 |
| Mar 17, 2026 | 854.10 | 854.10 | 810.00 | 811.70 | 811.70 | -5.22% | 1,745 |
| Mar 16, 2026 | 869.20 | 869.20 | 849.40 | 856.40 | 856.40 | -0.96% | 2,287 |
| Mar 13, 2026 | 850.50 | 873.80 | 850.50 | 864.70 | 864.70 | 1.96% | 1,232 |
| Mar 12, 2026 | 860.30 | 863.30 | 846.10 | 848.10 | 848.10 | -1.65% | 472 |
| Mar 11, 2026 | 866.80 | 866.90 | 856.70 | 862.30 | 862.30 | -0.19% | 329 |
| Mar 10, 2026 | 864.80 | 870.60 | 855.90 | 863.90 | 863.90 | -0.02% | 724 |
| Mar 9, 2026 | 846.50 | 866.10 | 844.10 | 864.10 | 864.10 | 2.55% | 891 |
| Mar 6, 2026 | 846.00 | 848.30 | 836.80 | 842.60 | 842.60 | 0.63% | 802 |
| 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% | 1,354 |
| Dec 18, 2025 | 884.90 | 916.00 | 884.00 | 904.70 | 903.19 | 1.22% | 1,481 |
| Dec 17, 2025 | 900.30 | 903.10 | 893.80 | 893.80 | 892.31 | 0.26% | 737 |
| Dec 16, 2025 | 906.10 | 914.30 | 886.50 | 891.50 | 890.01 | -0.60% | 1,092 |
| Dec 15, 2025 | 885.50 | 902.30 | 878.60 | 896.90 | 895.40 | 3.52% | 1,763 |
| Dec 12, 2025 | 865.50 | 876.10 | 857.60 | 866.40 | 864.95 | -0.72% | 1,627 |
| Dec 11, 2025 | 849.30 | 880.90 | 842.30 | 872.70 | 871.24 | 2.67% | 2,957 |
| Dec 10, 2025 | 845.20 | 851.40 | 840.80 | 850.00 | 848.58 | -0.72% | 991 |
| Dec 9, 2025 | 855.00 | 868.40 | 851.40 | 856.20 | 854.77 | 0.19% | 675 |
| Dec 8, 2025 | 871.10 | 872.50 | 851.60 | 854.60 | 853.17 | -1.83% | 3,639 |
| 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% | 2,779 |
| Dec 3, 2025 | 895.00 | 898.80 | 877.60 | 892.60 | 891.11 | -2.63% | 2,697 |
| Dec 2, 2025 | 906.40 | 918.20 | 904.70 | 916.70 | 915.17 | -0.19% | 2,766 |
| Dec 1, 2025 | 920.70 | 930.80 | 912.60 | 918.40 | 916.87 | -0.88% | 4,472 |