Eli Lilly and Company (FRA:LLY)
Germany
· Delayed Price · Currency is EUR 875.20
+6.30 (0.73%)
Last updated: Dec 5, 2025, 2:31 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 877.80 | 886.40 | 867.00 | 868.90 | 868.90 | -2.37% | 342 |
| Dec 3, 2025 | 894.80 | 897.50 | 885.60 | 890.00 | 890.00 | -0.54% | 807 |
| Dec 2, 2025 | 905.40 | 919.10 | 894.80 | 894.80 | 894.80 | -2.50% | 315 |
| Dec 1, 2025 | 917.70 | 932.30 | 913.50 | 917.70 | 917.70 | -0.67% | 764 |
| Nov 28, 2025 | 950.80 | 956.80 | 923.90 | 923.90 | 923.90 | -2.58% | 486 |
| Nov 27, 2025 | 950.40 | 950.40 | 946.10 | 948.40 | 948.40 | -0.49% | 212 |
| Nov 26, 2025 | 959.20 | 967.00 | 951.50 | 953.10 | 953.10 | -0.75% | 261 |
| Nov 25, 2025 | 930.00 | 960.30 | 923.20 | 960.30 | 960.30 | 3.76% | 429 |
| Nov 24, 2025 | 922.30 | 926.00 | 888.80 | 925.50 | 925.50 | 0.50% | 525 |
| Nov 21, 2025 | 902.90 | 924.50 | 900.80 | 920.90 | 920.90 | 2.34% | 939 |
| Nov 20, 2025 | 908.50 | 913.90 | 899.80 | 899.80 | 899.80 | -1.46% | 247 |
| Nov 19, 2025 | 885.40 | 913.20 | 885.40 | 913.10 | 913.10 | 2.56% | 500 |
| Nov 18, 2025 | 872.00 | 892.40 | 872.00 | 890.30 | 890.30 | 0.94% | 615 |
| Nov 17, 2025 | 882.50 | 887.00 | 870.70 | 882.00 | 882.00 | -0.71% | 193 |
| Nov 14, 2025 | 867.70 | 888.30 | 864.30 | 888.30 | 888.30 | 1.73% | 365 |
| Nov 13, 2025 | 879.30 | 886.20 | 868.00 | 873.20 | 871.91 | -0.33% | 223 |
| Nov 12, 2025 | 855.10 | 877.50 | 855.10 | 876.10 | 874.81 | 2.16% | 399 |
| Nov 11, 2025 | 833.90 | 857.60 | 833.50 | 857.60 | 856.33 | 2.17% | 524 |
| Nov 10, 2025 | 797.10 | 845.60 | 797.10 | 839.40 | 838.16 | 6.89% | 441 |
| Nov 7, 2025 | 806.80 | 809.00 | 778.50 | 785.30 | 784.14 | -2.29% | 800 |
| Nov 6, 2025 | 806.50 | 815.70 | 802.80 | 803.70 | 802.51 | -1.69% | 377 |
| Nov 5, 2025 | 785.90 | 830.60 | 785.90 | 817.50 | 816.29 | 4.25% | 1,495 |
| Nov 4, 2025 | 765.40 | 793.20 | 765.40 | 784.20 | 783.04 | 1.08% | 339 |
| Nov 3, 2025 | 747.70 | 775.80 | 746.70 | 775.80 | 774.66 | 3.51% | 685 |
| Oct 31, 2025 | 726.70 | 750.00 | 722.50 | 749.50 | 748.39 | 2.97% | 376 |
| Oct 30, 2025 | 697.90 | 741.10 | 697.90 | 727.90 | 726.83 | 3.39% | 377 |
| Oct 29, 2025 | 705.80 | 711.20 | 704.00 | 704.00 | 702.96 | 0.26% | 195 |
| Oct 28, 2025 | 709.30 | 709.70 | 700.50 | 702.20 | 701.16 | -0.34% | 338 |
| Oct 27, 2025 | 713.30 | 714.00 | 700.80 | 704.60 | 703.56 | -1.45% | 406 |
| Oct 24, 2025 | 707.10 | 716.00 | 704.40 | 715.00 | 713.94 | 1.53% | 249 |
| Oct 23, 2025 | 698.00 | 707.40 | 694.30 | 704.20 | 703.16 | 0.38% | 210 |
| Oct 22, 2025 | 690.40 | 701.50 | 685.30 | 701.50 | 700.46 | 0.98% | 293 |
| Oct 21, 2025 | 693.30 | 696.60 | 693.30 | 694.70 | 693.67 | 0.81% | 139 |
| Oct 20, 2025 | 688.30 | 691.40 | 686.50 | 689.10 | 688.08 | 0.19% | 329 |
| Oct 17, 2025 | 664.60 | 687.80 | 664.60 | 687.80 | 686.79 | -1.74% | 385 |
| Oct 16, 2025 | 708.10 | 714.50 | 700.00 | 700.00 | 698.97 | -1.41% | 599 |
| Oct 15, 2025 | 700.40 | 712.20 | 698.70 | 710.00 | 708.95 | 1.33% | 365 |
| Oct 14, 2025 | 708.40 | 709.30 | 697.00 | 700.70 | 699.67 | -1.31% | 418 |
| Oct 13, 2025 | 719.70 | 724.70 | 710.00 | 710.00 | 708.95 | -1.13% | 218 |
| Oct 10, 2025 | 737.70 | 747.10 | 714.80 | 718.10 | 717.04 | -2.43% | 283 |
| Oct 9, 2025 | 727.10 | 740.00 | 727.10 | 736.00 | 734.91 | 0.90% | 436 |
| Oct 8, 2025 | 724.10 | 734.30 | 724.10 | 729.40 | 728.32 | 0.70% | 160 |
| Oct 7, 2025 | 722.40 | 726.80 | 717.90 | 724.30 | 723.23 | 0.60% | 485 |
| Oct 6, 2025 | 722.80 | 731.50 | 716.70 | 720.00 | 718.94 | 0.80% | 494 |
| Oct 3, 2025 | 698.50 | 714.50 | 698.50 | 714.30 | 713.25 | 1.94% | 255 |
| Oct 2, 2025 | 700.70 | 710.00 | 692.70 | 700.70 | 699.67 | -0.67% | 772 |
| Oct 1, 2025 | 643.40 | 706.60 | 643.40 | 705.40 | 704.36 | 8.52% | 494 |
| Sep 30, 2025 | 617.10 | 650.00 | 616.70 | 650.00 | 649.04 | 5.16% | 285 |
| Sep 29, 2025 | 616.50 | 618.40 | 610.00 | 618.10 | 617.19 | 0.55% | 402 |
| Sep 26, 2025 | 623.30 | 623.30 | 614.10 | 614.70 | 613.79 | 0.41% | 387 |
| Sep 25, 2025 | 630.70 | 634.00 | 612.00 | 612.20 | 611.30 | -2.83% | 904 |
| Sep 24, 2025 | 632.90 | 635.20 | 630.00 | 630.00 | 629.07 | - | 699 |
| Sep 23, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 629.07 | -1.61% | 810 |
| Sep 22, 2025 | 643.20 | 643.60 | 633.70 | 640.30 | 639.36 | 0.02% | 304 |
| Sep 19, 2025 | 647.70 | 653.00 | 640.00 | 640.20 | 639.26 | -0.59% | 330 |
| Sep 18, 2025 | 646.00 | 651.40 | 643.90 | 644.00 | 643.05 | 0.05% | 429 |
| Sep 17, 2025 | 643.00 | 653.40 | 639.20 | 643.70 | 642.75 | -0.25% | 530 |
| Sep 16, 2025 | 634.60 | 645.80 | 633.80 | 645.30 | 644.35 | 1.48% | 367 |
| Sep 15, 2025 | 645.40 | 645.40 | 634.60 | 635.90 | 634.96 | -1.41% | 246 |
| Sep 12, 2025 | 644.50 | 645.00 | 643.00 | 645.00 | 644.05 | -0.31% | 149 |
| Sep 11, 2025 | 644.90 | 648.00 | 643.10 | 647.00 | 646.05 | 1.27% | 445 |
| Sep 10, 2025 | 640.20 | 641.90 | 636.90 | 638.90 | 637.96 | 0.35% | 524 |
| Sep 9, 2025 | 626.80 | 640.60 | 626.80 | 636.70 | 635.76 | 1.34% | 299 |
| Sep 8, 2025 | 620.00 | 628.30 | 615.30 | 628.30 | 627.37 | 1.31% | 1,496 |
| Sep 5, 2025 | 636.10 | 637.30 | 618.20 | 620.20 | 619.28 | -2.51% | 280 |
| Sep 4, 2025 | 631.40 | 636.20 | 631.40 | 636.20 | 635.26 | 0.90% | 270 |
| Sep 3, 2025 | 630.60 | 632.20 | 628.50 | 630.50 | 629.57 | -0.21% | 144 |
| Sep 2, 2025 | 615.60 | 631.80 | 615.60 | 631.80 | 630.87 | 2.13% | 338 |
| Sep 1, 2025 | 623.00 | 623.70 | 618.60 | 618.60 | 617.69 | -1.12% | 323 |
| Aug 29, 2025 | 627.00 | 627.40 | 625.40 | 625.60 | 624.68 | -1.08% | 203 |
| Aug 28, 2025 | 631.20 | 634.90 | 630.90 | 632.40 | 631.47 | -0.22% | 254 |
| Aug 27, 2025 | 634.00 | 644.80 | 633.30 | 633.80 | 632.86 | 0.21% | 419 |
| Aug 26, 2025 | 596.60 | 632.50 | 596.60 | 632.50 | 631.57 | 5.59% | 270 |
| Aug 25, 2025 | 608.30 | 609.90 | 597.10 | 599.00 | 598.12 | -1.48% | 1,581 |
| Aug 22, 2025 | 611.10 | 614.40 | 608.00 | 608.00 | 607.10 | -1.03% | 493 |
| Aug 21, 2025 | 603.60 | 618.00 | 601.50 | 614.30 | 613.39 | 3.02% | 243 |
| Aug 20, 2025 | 604.30 | 604.30 | 589.20 | 596.30 | 595.42 | -1.60% | 580 |
| Aug 19, 2025 | 596.90 | 609.10 | 596.80 | 606.00 | 605.11 | 1.27% | 442 |
| Aug 18, 2025 | 598.10 | 606.30 | 592.80 | 598.40 | 597.52 | -0.17% | 360 |
| Aug 15, 2025 | 593.50 | 602.40 | 586.70 | 599.40 | 598.52 | 2.41% | 339 |
| Aug 14, 2025 | 568.10 | 586.80 | 562.90 | 585.30 | 583.15 | 3.92% | 827 |
| Aug 13, 2025 | 552.70 | 563.20 | 551.00 | 563.20 | 561.13 | 3.19% | 1,254 |
| Aug 12, 2025 | 549.80 | 553.20 | 542.30 | 545.80 | 543.80 | -0.53% | 947 |
| Aug 11, 2025 | 539.10 | 563.30 | 539.10 | 548.70 | 546.69 | 1.95% | 1,068 |
| Aug 8, 2025 | 556.10 | 561.40 | 537.40 | 538.20 | 536.22 | -2.09% | 2,016 |
| Aug 7, 2025 | 646.20 | 646.40 | 546.50 | 549.70 | 547.68 | -13.87% | 1,778 |
| Aug 6, 2025 | 663.10 | 664.30 | 636.00 | 638.20 | 635.86 | -3.08% | 638 |
| Aug 5, 2025 | 665.10 | 666.20 | 658.50 | 658.50 | 656.08 | -0.65% | 152 |
| Aug 4, 2025 | 660.90 | 664.60 | 650.50 | 662.80 | 660.37 | 0.36% | 460 |
| Aug 1, 2025 | 644.70 | 662.40 | 643.30 | 660.40 | 657.98 | -1.11% | 600 |
| Jul 31, 2025 | 665.90 | 668.00 | 629.80 | 667.80 | 665.35 | -0.07% | 1,069 |
| Jul 30, 2025 | 662.80 | 677.00 | 662.80 | 668.30 | 665.85 | 0.01% | 505 |
| Jul 29, 2025 | 697.50 | 701.60 | 662.40 | 668.20 | 665.75 | -5.02% | 677 |
| Jul 28, 2025 | 693.70 | 703.80 | 693.70 | 703.50 | 700.92 | 1.96% | 195 |
| Jul 25, 2025 | 683.80 | 692.00 | 683.80 | 690.00 | 687.47 | 1.08% | 200 |
| Jul 24, 2025 | 679.00 | 682.60 | 676.80 | 682.60 | 680.09 | 0.49% | 366 |
| Jul 23, 2025 | 660.90 | 679.30 | 660.90 | 679.30 | 676.81 | 2.89% | 327 |
| Jul 22, 2025 | 652.00 | 663.80 | 651.30 | 660.20 | 657.78 | 1.10% | 113 |
| Jul 21, 2025 | 663.80 | 664.10 | 653.00 | 653.00 | 650.60 | -1.95% | 344 |
| Jul 18, 2025 | 656.90 | 666.00 | 655.00 | 666.00 | 663.55 | 1.59% | 264 |