Eli Lilly and Company (SWX:LLY)
Switzerland
· Delayed Price · Currency is CHF 815.00
-20.00 (-2.40%)
At close: Dec 4, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -2.40% | - |
| Dec 3, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -2.34% | - |
| Dec 2, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -0.58% | - |
| Dec 1, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.58% | - |
| Nov 28, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | - |
| Nov 27, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 624 |
| Nov 26, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 2 |
| Nov 25, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 5.39% | - |
| Nov 24, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.60% | 5 |
| Nov 21, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.78% | 10 |
| Nov 20, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.60% | - |
| Nov 19, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.82% | - |
| Nov 18, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 2.48% | - |
| Nov 17, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | - | 25 |
| Nov 14, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 5.92% | 100 |
| Nov 13, 2025 | 758.81 | 758.81 | 758.81 | 760.00 | 758.81 | - | - |
| Nov 12, 2025 | 758.81 | 758.81 | 758.81 | 760.00 | 758.81 | - | - |
| Nov 11, 2025 | 758.81 | 758.81 | 758.81 | 760.00 | 758.81 | - | - |
| Nov 10, 2025 | 758.81 | 758.81 | 758.81 | 760.00 | 758.81 | - | - |
| Nov 7, 2025 | 758.81 | 758.81 | 758.81 | 760.00 | 758.81 | - | - |
| Nov 6, 2025 | 758.81 | 758.81 | 758.81 | 760.00 | 758.81 | -0.65% | - |
| Nov 5, 2025 | 763.80 | 763.80 | 763.80 | 765.00 | 763.80 | 4.08% | - |
| Nov 4, 2025 | 733.85 | 733.85 | 733.85 | 735.00 | 733.85 | -6.96% | - |
| Nov 3, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 788.77 | - | 7 |
| Oct 31, 2025 | 788.77 | 788.77 | 788.77 | 790.00 | 788.77 | - | - |
| Oct 30, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 788.77 | 20.61% | 4 |
| Oct 29, 2025 | 653.98 | 653.98 | 653.98 | 655.00 | 653.98 | - | - |
| Oct 28, 2025 | 653.98 | 653.98 | 653.98 | 655.00 | 653.98 | - | - |
| Oct 27, 2025 | 653.98 | 653.98 | 653.98 | 655.00 | 653.98 | -0.76% | - |
| Oct 24, 2025 | 658.97 | 658.97 | 658.97 | 660.00 | 658.97 | 1.54% | - |
| Oct 23, 2025 | 648.98 | 648.98 | 648.98 | 650.00 | 648.98 | 1.56% | - |
| Oct 22, 2025 | 639.00 | 639.00 | 639.00 | 640.00 | 639.00 | - | - |
| Oct 21, 2025 | 639.00 | 639.00 | 639.00 | 640.00 | 639.00 | 1.59% | - |
| Oct 20, 2025 | 629.02 | 629.02 | 629.02 | 630.00 | 629.02 | 2.44% | - |
| Oct 17, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 614.04 | -6.82% | 20 |
| Oct 16, 2025 | 658.97 | 658.97 | 658.97 | 660.00 | 658.97 | - | - |
| Oct 15, 2025 | 658.97 | 658.97 | 658.97 | 660.00 | 658.97 | -1.49% | - |
| Oct 14, 2025 | 668.95 | 668.95 | 668.95 | 670.00 | 668.95 | - | - |
| Oct 13, 2025 | 668.95 | 668.95 | 668.95 | 670.00 | 668.95 | -1.47% | - |
| Oct 10, 2025 | 678.94 | 678.94 | 678.94 | 680.00 | 678.94 | -0.73% | - |
| Oct 9, 2025 | 683.93 | 683.93 | 683.93 | 685.00 | 683.93 | 0.74% | - |
| Oct 8, 2025 | 678.94 | 678.94 | 678.94 | 680.00 | 678.94 | 0.74% | - |
| Oct 7, 2025 | 673.95 | 673.95 | 673.95 | 675.00 | 673.94 | - | - |
| Oct 6, 2025 | 673.95 | 673.95 | 673.95 | 675.00 | 673.94 | 2.27% | - |
| Oct 3, 2025 | 658.97 | 658.97 | 658.97 | 660.00 | 658.97 | 1.54% | - |
| Oct 2, 2025 | 648.98 | 648.98 | 648.98 | 650.00 | 648.98 | 6.56% | - |
| Oct 1, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 609.05 | 5.17% | 38 |
| Sep 30, 2025 | 579.09 | 579.09 | 579.09 | 580.00 | 579.09 | - | - |
| Sep 29, 2025 | 579.09 | 579.09 | 579.09 | 580.00 | 579.09 | - | - |
| Sep 26, 2025 | 579.09 | 579.09 | 579.09 | 580.00 | 579.09 | - | - |
| Sep 25, 2025 | 579.09 | 579.09 | 579.09 | 580.00 | 579.09 | -1.69% | - |
| Sep 24, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 589.08 | -0.84% | 4 |
| Sep 23, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 594.07 | -1.65% | 3 |
| Sep 22, 2025 | 604.05 | 604.05 | 604.05 | 605.00 | 604.05 | - | - |
| Sep 19, 2025 | 604.05 | 604.05 | 604.05 | 605.00 | 604.05 | - | - |
| Sep 18, 2025 | 604.05 | 604.05 | 604.05 | 605.00 | 604.05 | 1.68% | - |
| Sep 17, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 594.07 | - | 37 |
| Sep 16, 2025 | 594.07 | 594.07 | 594.07 | 595.00 | 594.07 | - | - |
| Sep 15, 2025 | 594.07 | 594.07 | 594.07 | 595.00 | 594.07 | -0.83% | - |
| Sep 12, 2025 | 599.06 | 599.06 | 599.06 | 600.00 | 599.06 | - | - |
| Sep 11, 2025 | 599.06 | 599.06 | 599.06 | 600.00 | 599.06 | 0.84% | - |
| Sep 10, 2025 | 594.07 | 594.07 | 594.07 | 595.00 | 594.07 | - | - |
| Sep 9, 2025 | 594.07 | 594.07 | 594.07 | 595.00 | 594.07 | 3.48% | - |
| Sep 8, 2025 | 574.10 | 574.10 | 574.10 | 575.00 | 574.10 | -1.71% | - |
| Sep 5, 2025 | 584.09 | 584.09 | 584.09 | 585.00 | 584.09 | -1.68% | - |
| Sep 4, 2025 | 594.07 | 594.07 | 594.07 | 595.00 | 594.07 | 0.85% | - |
| Sep 3, 2025 | 589.08 | 589.08 | 589.08 | 590.00 | 589.08 | 0.85% | - |
| Sep 2, 2025 | 584.09 | 584.09 | 584.09 | 585.00 | 584.09 | - | - |
| Sep 1, 2025 | 584.09 | 584.09 | 584.09 | 585.00 | 584.09 | -0.85% | - |
| Aug 29, 2025 | 589.08 | 589.08 | 589.08 | 590.00 | 589.08 | - | - |
| Aug 28, 2025 | 589.08 | 589.08 | 589.08 | 590.00 | 589.08 | - | - |
| Aug 27, 2025 | 589.08 | 589.08 | 589.08 | 590.00 | 589.08 | 0.85% | - |
| Aug 26, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 584.09 | 3.54% | 13 |
| Aug 25, 2025 | 564.12 | 564.12 | 564.12 | 565.00 | 564.12 | -0.88% | - |
| Aug 22, 2025 | 569.11 | 569.11 | 569.11 | 570.00 | 569.11 | - | - |
| Aug 21, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 569.11 | 1.79% | 1 |
| Aug 20, 2025 | 559.13 | 559.13 | 559.13 | 560.00 | 559.12 | -0.88% | - |
| Aug 19, 2025 | 564.12 | 564.12 | 564.12 | 565.00 | 564.12 | - | - |
| Aug 18, 2025 | 564.12 | 564.12 | 564.12 | 565.00 | 564.12 | 0.89% | - |
| Aug 15, 2025 | 559.13 | 559.13 | 559.13 | 560.00 | 559.12 | -7.44% | - |
| Aug 14, 2025 | 602.84 | 602.84 | 602.84 | 605.00 | 602.84 | - | - |
| Aug 13, 2025 | 602.84 | 602.84 | 602.84 | 605.00 | 602.84 | - | - |
| Aug 12, 2025 | 602.84 | 602.84 | 602.84 | 605.00 | 602.84 | - | - |
| Aug 11, 2025 | 602.84 | 602.84 | 602.84 | 605.00 | 602.84 | - | - |
| Aug 8, 2025 | 602.84 | 602.84 | 602.84 | 605.00 | 602.84 | - | - |
| Aug 7, 2025 | 602.84 | 602.84 | 602.84 | 605.00 | 602.84 | - | - |
| Aug 6, 2025 | 602.84 | 602.84 | 602.84 | 605.00 | 602.84 | -2.42% | - |
| Aug 5, 2025 | 617.79 | 617.79 | 617.79 | 620.00 | 617.79 | - | - |
| Aug 4, 2025 | 617.79 | 617.79 | 617.79 | 620.00 | 617.79 | -0.80% | - |
| Jul 31, 2025 | 622.77 | 622.77 | 622.77 | 625.00 | 622.77 | - | - |
| Jul 30, 2025 | 622.77 | 622.77 | 622.77 | 625.00 | 622.77 | - | - |
| Jul 29, 2025 | 622.77 | 622.77 | 622.77 | 625.00 | 622.77 | -2.34% | - |
| Jul 28, 2025 | 637.72 | 637.72 | 637.72 | 640.00 | 637.72 | - | - |
| Jul 25, 2025 | 637.72 | 637.72 | 637.72 | 640.00 | 637.72 | 0.79% | - |
| Jul 24, 2025 | 632.74 | 632.74 | 632.74 | 635.00 | 632.74 | 1.60% | - |
| Jul 23, 2025 | 622.77 | 622.77 | 622.77 | 625.00 | 622.77 | 1.63% | - |
| Jul 22, 2025 | 612.81 | 612.81 | 612.81 | 615.00 | 612.81 | - | - |
| Jul 21, 2025 | 612.81 | 612.81 | 612.81 | 615.00 | 612.81 | -0.81% | - |
| Jul 18, 2025 | 617.79 | 617.79 | 617.79 | 620.00 | 617.79 | -1.59% | - |
| Jul 17, 2025 | 627.76 | 627.76 | 627.76 | 630.00 | 627.76 | 0.80% | - |