Eli Lilly and Company (FRA:LLY)
Germany
· Delayed Price · Currency is EUR 847.10
+9.60 (1.15%)
Last updated: Mar 6, 2026, 11:56 AM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 882.20 | 897.00 | 880.30 | 897.00 | 897.00 | 2.69% | 106 |
| Feb 27, 2026 | 863.30 | 875.00 | 861.80 | 873.50 | 873.50 | 1.66% | 185 |
| Feb 26, 2026 | 870.10 | 875.70 | 859.20 | 859.20 | 859.20 | -2.52% | 84 |
| Feb 25, 2026 | 884.60 | 889.50 | 881.40 | 881.40 | 881.40 | -1.25% | 211 |
| Feb 24, 2026 | 893.50 | 897.20 | 871.10 | 892.60 | 892.60 | -0.29% | 300 |
| Feb 23, 2026 | 851.50 | 898.00 | 851.50 | 895.20 | 895.20 | 4.49% | 286 |
| Feb 20, 2026 | 872.50 | 872.90 | 853.10 | 856.70 | 856.70 | -0.68% | 194 |
| Feb 19, 2026 | 864.90 | 865.90 | 858.90 | 862.60 | 862.60 | -0.32% | 151 |
| Feb 18, 2026 | 875.60 | 881.60 | 865.40 | 865.40 | 865.40 | -1.70% | 75 |
| Feb 17, 2026 | 878.80 | 900.00 | 878.20 | 880.40 | 880.40 | -0.32% | 147 |
| Feb 16, 2026 | 876.60 | 890.70 | 876.60 | 883.20 | 883.20 | 0.39% | 406 |
| Feb 13, 2026 | 871.00 | 890.10 | 871.00 | 879.80 | 879.80 | 0.77% | 227 |
| Feb 12, 2026 | 856.50 | 873.10 | 856.00 | 873.10 | 871.64 | 2.11% | 272 |
| Feb 11, 2026 | 861.90 | 865.40 | 855.10 | 855.10 | 853.67 | -0.69% | 283 |
| Feb 10, 2026 | 882.90 | 883.10 | 861.00 | 861.00 | 859.56 | -2.14% | 165 |
| Feb 9, 2026 | 903.50 | 925.10 | 879.80 | 879.80 | 878.33 | -0.87% | 274 |
| Feb 6, 2026 | 872.70 | 902.20 | 866.30 | 887.50 | 886.02 | 3.63% | 401 |
| Feb 5, 2026 | 930.60 | 941.70 | 856.40 | 856.40 | 854.97 | -8.65% | 582 |
| Feb 4, 2026 | 855.00 | 938.60 | 845.70 | 937.50 | 935.93 | 10.23% | 436 |
| Feb 3, 2026 | 885.30 | 888.60 | 841.90 | 850.50 | 849.08 | -4.94% | 217 |
| Feb 2, 2026 | 867.30 | 894.70 | 867.30 | 894.70 | 893.21 | 2.47% | 186 |
| Jan 30, 2026 | 856.10 | 873.10 | 853.60 | 873.10 | 871.64 | 1.49% | 368 |
| Jan 29, 2026 | 850.10 | 867.90 | 850.10 | 860.30 | 858.86 | 1.30% | 387 |
| Jan 28, 2026 | 866.10 | 866.10 | 847.90 | 849.30 | 847.88 | -1.23% | 232 |
| Jan 27, 2026 | 893.20 | 897.50 | 859.90 | 859.90 | 858.46 | -4.07% | 187 |
| Jan 26, 2026 | 897.00 | 900.70 | 892.70 | 896.40 | 894.90 | -2.26% | 334 |
| Jan 23, 2026 | 924.40 | 927.10 | 917.10 | 917.10 | 915.57 | -0.98% | 183 |
| Jan 22, 2026 | 926.00 | 927.20 | 921.20 | 926.20 | 924.65 | 1.77% | 207 |
| Jan 21, 2026 | 883.40 | 911.70 | 883.40 | 910.10 | 908.58 | 2.42% | 212 |
| Jan 20, 2026 | 882.20 | 891.00 | 873.20 | 888.60 | 887.12 | 0.91% | 397 |
| Jan 19, 2026 | 889.70 | 895.00 | 878.70 | 880.60 | 879.13 | -1.94% | 432 |
| Jan 16, 2026 | 891.40 | 905.20 | 880.50 | 898.00 | 896.50 | 1.99% | 308 |
| Jan 15, 2026 | 919.20 | 921.90 | 875.00 | 880.50 | 879.03 | -4.20% | 370 |
| Jan 14, 2026 | 920.40 | 930.20 | 912.10 | 919.10 | 917.57 | -0.31% | 276 |
| Jan 13, 2026 | 927.10 | 931.40 | 922.00 | 922.00 | 920.46 | -0.45% | 360 |
| Jan 12, 2026 | 911.20 | 926.20 | 909.90 | 926.20 | 924.65 | 1.17% | 190 |
| Jan 9, 2026 | 934.70 | 945.00 | 915.50 | 915.50 | 913.97 | -2.48% | 385 |
| Jan 8, 2026 | 949.40 | 968.10 | 938.80 | 938.80 | 937.23 | -0.70% | 568 |
| Jan 7, 2026 | 907.70 | 952.40 | 907.70 | 945.40 | 943.82 | 4.20% | 444 |
| Jan 6, 2026 | 885.50 | 912.70 | 885.50 | 907.30 | 905.79 | 2.16% | 255 |
| Jan 5, 2026 | 917.00 | 920.70 | 885.60 | 888.10 | 886.62 | -3.05% | 292 |
| Jan 2, 2026 | 920.60 | 920.60 | 908.50 | 916.00 | 914.47 | -0.24% | 231 |
| Dec 30, 2025 | 914.70 | 918.20 | 914.70 | 918.20 | 916.67 | -0.42% | 43 |
| Dec 29, 2025 | 916.00 | 922.10 | 913.00 | 922.10 | 920.56 | 1.13% | 310 |
| Dec 23, 2025 | 909.00 | 921.00 | 901.00 | 911.80 | 910.28 | 0.39% | 285 |
| Dec 22, 2025 | 915.10 | 920.00 | 905.90 | 908.30 | 906.78 | -0.86% | 328 |
| Dec 19, 2025 | 900.60 | 916.20 | 900.60 | 916.20 | 914.67 | 0.44% | 165 |
| Dec 18, 2025 | 884.00 | 913.50 | 884.00 | 912.20 | 910.68 | 1.97% | 546 |
| Dec 17, 2025 | 900.30 | 903.70 | 894.60 | 894.60 | 893.11 | 0.38% | 424 |
| Dec 16, 2025 | 910.10 | 914.30 | 889.60 | 891.20 | 889.71 | -1.15% | 160 |
| Dec 15, 2025 | 881.90 | 901.60 | 880.40 | 901.60 | 900.09 | 3.58% | 346 |
| Dec 12, 2025 | 862.50 | 874.20 | 862.50 | 870.40 | 868.95 | 1.52% | 103 |
| Dec 11, 2025 | 846.10 | 877.00 | 843.70 | 857.40 | 855.97 | 0.26% | 348 |
| Dec 10, 2025 | 843.60 | 855.20 | 840.00 | 855.20 | 853.77 | 0.62% | 218 |
| Dec 9, 2025 | 856.80 | 868.20 | 849.90 | 849.90 | 848.48 | -0.34% | 670 |
| Dec 8, 2025 | 871.00 | 871.10 | 851.30 | 852.80 | 851.38 | -2.01% | 669 |
| Dec 5, 2025 | 869.70 | 880.00 | 869.70 | 870.30 | 868.85 | 0.16% | 206 |
| Dec 4, 2025 | 877.80 | 886.40 | 867.00 | 868.90 | 867.45 | -2.37% | 342 |
| Dec 3, 2025 | 894.80 | 897.50 | 885.60 | 890.00 | 888.51 | -0.54% | 807 |
| Dec 2, 2025 | 905.40 | 919.10 | 894.80 | 894.80 | 893.31 | -2.50% | 315 |
| Dec 1, 2025 | 917.70 | 932.30 | 913.50 | 917.70 | 916.17 | -0.67% | 764 |
| Nov 28, 2025 | 950.80 | 956.80 | 923.90 | 923.90 | 922.36 | -2.58% | 486 |
| Nov 27, 2025 | 950.40 | 950.40 | 946.10 | 948.40 | 946.82 | -0.49% | 212 |
| Nov 26, 2025 | 959.20 | 967.00 | 951.50 | 953.10 | 951.51 | -0.75% | 261 |
| Nov 25, 2025 | 930.00 | 960.30 | 923.20 | 960.30 | 958.70 | 3.76% | 429 |
| Nov 24, 2025 | 922.30 | 926.00 | 888.80 | 925.50 | 923.95 | 0.50% | 525 |
| Nov 21, 2025 | 902.90 | 924.50 | 900.80 | 920.90 | 919.36 | 2.34% | 939 |
| Nov 20, 2025 | 908.50 | 913.90 | 899.80 | 899.80 | 898.30 | -1.46% | 247 |
| Nov 19, 2025 | 885.40 | 913.20 | 885.40 | 913.10 | 911.58 | 2.56% | 500 |
| Nov 18, 2025 | 872.00 | 892.40 | 872.00 | 890.30 | 888.81 | 0.94% | 615 |
| Nov 17, 2025 | 882.50 | 887.00 | 870.70 | 882.00 | 880.53 | -0.71% | 193 |
| Nov 14, 2025 | 867.70 | 888.30 | 864.30 | 888.30 | 886.82 | 1.73% | 365 |
| Nov 13, 2025 | 879.30 | 886.20 | 868.00 | 873.20 | 870.46 | -0.33% | 223 |
| Nov 12, 2025 | 855.10 | 877.50 | 855.10 | 876.10 | 873.35 | 2.16% | 399 |
| Nov 11, 2025 | 833.90 | 857.60 | 833.50 | 857.60 | 854.90 | 2.17% | 524 |
| Nov 10, 2025 | 797.10 | 845.60 | 797.10 | 839.40 | 836.76 | 6.89% | 441 |
| Nov 7, 2025 | 806.80 | 809.00 | 778.50 | 785.30 | 782.83 | -2.29% | 800 |
| Nov 6, 2025 | 806.50 | 815.70 | 802.80 | 803.70 | 801.17 | -1.69% | 377 |
| Nov 5, 2025 | 785.90 | 830.60 | 785.90 | 817.50 | 814.93 | 4.25% | 1,495 |
| Nov 4, 2025 | 765.40 | 793.20 | 765.40 | 784.20 | 781.74 | 1.08% | 339 |
| Nov 3, 2025 | 747.70 | 775.80 | 746.70 | 775.80 | 773.36 | 3.51% | 685 |
| Oct 31, 2025 | 726.70 | 750.00 | 722.50 | 749.50 | 747.14 | 2.97% | 376 |
| Oct 30, 2025 | 697.90 | 741.10 | 697.90 | 727.90 | 725.61 | 3.39% | 377 |
| Oct 29, 2025 | 705.80 | 711.20 | 704.00 | 704.00 | 701.79 | 0.26% | 195 |
| Oct 28, 2025 | 709.30 | 709.70 | 700.50 | 702.20 | 699.99 | -0.34% | 338 |
| Oct 27, 2025 | 713.30 | 714.00 | 700.80 | 704.60 | 702.39 | -1.45% | 406 |
| Oct 24, 2025 | 707.10 | 716.00 | 704.40 | 715.00 | 712.75 | 1.53% | 249 |
| Oct 23, 2025 | 698.00 | 707.40 | 694.30 | 704.20 | 701.99 | 0.38% | 210 |
| Oct 22, 2025 | 690.40 | 701.50 | 685.30 | 701.50 | 699.30 | 0.98% | 293 |
| Oct 21, 2025 | 693.30 | 696.60 | 693.30 | 694.70 | 692.52 | 0.81% | 139 |
| Oct 20, 2025 | 688.30 | 691.40 | 686.50 | 689.10 | 686.93 | 0.19% | 329 |
| Oct 17, 2025 | 664.60 | 687.80 | 664.60 | 687.80 | 685.64 | -1.74% | 385 |
| Oct 16, 2025 | 708.10 | 714.50 | 700.00 | 700.00 | 697.80 | -1.41% | 599 |
| Oct 15, 2025 | 700.40 | 712.20 | 698.70 | 710.00 | 707.77 | 1.33% | 365 |
| Oct 14, 2025 | 708.40 | 709.30 | 697.00 | 700.70 | 698.50 | -1.31% | 418 |
| Oct 13, 2025 | 719.70 | 724.70 | 710.00 | 710.00 | 707.77 | -1.13% | 218 |
| Oct 10, 2025 | 737.70 | 747.10 | 714.80 | 718.10 | 715.84 | -2.43% | 283 |