Eli Lilly and Company (FRA:LLY)
Germany
· Delayed Price · Currency is EUR 739.60
-2.40 (-0.32%)
At close: Apr 28, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 746.40 | 749.50 | 739.60 | 739.60 | 739.60 | -0.32% | 496 |
| Apr 27, 2026 | 754.60 | 757.00 | 742.00 | 742.00 | 742.00 | -1.07% | 680 |
| Apr 24, 2026 | 783.70 | 784.00 | 749.00 | 750.00 | 750.00 | -4.73% | 479 |
| Apr 23, 2026 | 782.40 | 788.70 | 782.40 | 787.20 | 787.20 | 0.47% | 195 |
| Apr 22, 2026 | 770.50 | 783.50 | 770.50 | 783.50 | 783.50 | 1.32% | 335 |
| Apr 21, 2026 | 782.80 | 785.80 | 754.20 | 773.30 | 773.30 | -1.90% | 260 |
| Apr 20, 2026 | 784.40 | 788.30 | 781.00 | 788.30 | 788.30 | 0.43% | 122 |
| Apr 17, 2026 | 768.70 | 784.90 | 767.80 | 784.90 | 784.90 | 2.43% | 197 |
| Apr 16, 2026 | 772.90 | 774.50 | 764.70 | 766.30 | 766.30 | 0.50% | 298 |
| Apr 15, 2026 | 784.70 | 787.80 | 762.00 | 762.50 | 762.50 | -2.95% | 396 |
| Apr 14, 2026 | 789.30 | 794.80 | 785.70 | 785.70 | 785.70 | -0.54% | 713 |
| Apr 13, 2026 | 799.10 | 804.20 | 790.00 | 790.00 | 790.00 | -1.75% | 173 |
| Apr 10, 2026 | 815.00 | 818.30 | 799.00 | 804.10 | 804.10 | -2.06% | 280 |
| Apr 9, 2026 | 814.60 | 821.00 | 805.00 | 821.00 | 821.00 | 0.20% | 165 |
| Apr 8, 2026 | 808.30 | 819.40 | 807.80 | 819.40 | 819.40 | 2.40% | 90 |
| Apr 7, 2026 | 802.40 | 803.20 | 788.50 | 800.20 | 800.20 | -0.99% | 173 |
| Apr 2, 2026 | 821.60 | 824.00 | 808.20 | 808.20 | 808.20 | -2.23% | 324 |
| Apr 1, 2026 | 795.40 | 841.00 | 794.00 | 826.60 | 826.60 | 4.24% | 235 |
| Mar 31, 2026 | 779.20 | 796.60 | 776.60 | 793.00 | 793.00 | 2.28% | 237 |
| Mar 30, 2026 | 761.10 | 779.60 | 761.10 | 775.30 | 775.30 | 2.08% | 288 |
| Mar 27, 2026 | 778.00 | 780.20 | 759.50 | 759.50 | 759.50 | -3.00% | 549 |
| Mar 26, 2026 | 789.40 | 791.50 | 780.40 | 783.00 | 783.00 | -0.75% | 226 |
| Mar 25, 2026 | 781.20 | 794.40 | 781.20 | 788.90 | 788.90 | 1.31% | 419 |
| Mar 24, 2026 | 783.80 | 786.10 | 773.30 | 778.70 | 778.70 | -0.85% | 230 |
| Mar 23, 2026 | 779.00 | 798.70 | 775.60 | 785.40 | 785.40 | 0.36% | 465 |
| Mar 20, 2026 | 794.40 | 796.50 | 780.00 | 782.60 | 782.60 | -1.53% | 231 |
| Mar 19, 2026 | 793.50 | 804.90 | 792.80 | 794.80 | 794.80 | -0.45% | 698 |
| Mar 18, 2026 | 809.50 | 810.30 | 788.90 | 798.40 | 798.40 | -1.16% | 529 |
| Mar 17, 2026 | 853.80 | 855.40 | 806.00 | 807.80 | 807.80 | -5.69% | 925 |
| Mar 16, 2026 | 867.30 | 867.30 | 850.10 | 856.50 | 856.50 | -0.74% | 307 |
| Mar 13, 2026 | 850.20 | 869.20 | 849.60 | 862.90 | 862.90 | 1.95% | 199 |
| Mar 12, 2026 | 859.70 | 865.10 | 846.40 | 846.40 | 846.40 | -2.15% | 119 |
| Mar 11, 2026 | 860.60 | 865.00 | 859.80 | 865.00 | 865.00 | 0.15% | 73 |
| Mar 10, 2026 | 865.20 | 870.70 | 863.60 | 863.70 | 863.70 | 0.29% | 93 |
| Mar 9, 2026 | 847.40 | 861.20 | 846.60 | 861.20 | 861.20 | 2.06% | 249 |
| Mar 6, 2026 | 846.50 | 847.20 | 837.40 | 843.80 | 843.80 | 0.75% | 151 |
| 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 |