Eli Lilly and Company - LLY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	620.9	615.5	615.5	628.9	614.6	7,367
September 25, 2025	631.3	615.9	615.9	634.2	615.9	5,105
September 24, 2025	632.3	634.1	634.1	635.8	628.2	2,903
September 23, 2025	639.9	630.9	630.9	640.5	630.9	2,879
September 22, 2025	640.4	645.1	645.1	646.3	632	4,689
September 19, 2025	648.1	645.2	645.2	654.3	637.4	2,611
September 18, 2025	648.2	649.6	649.6	656.7	643.4	3,595
September 17, 2025	641.9	652.1	652.1	655.3	636.1	6,813
September 16, 2025	635.3	643.7	643.7	643.7	630	2,404
September 15, 2025	643.5	635.9	635.9	644.5	635.6	2,638
September 12, 2025	645.3	640.3	640.3	650	638.8	1,801
September 11, 2025	645.7	645.2	645.2	647.1	640.8	3,925
September 10, 2025	641.8	639.9	639.9	642.3	635	3,132
September 09, 2025	628	639.8	639.8	641	625.5	3,929
September 08, 2025	621	615.9	615.9	621.2	614.1	1,775
September 05, 2025	637.4	622	622	638	615	4,630
September 04, 2025	632.6	635.6	635.6	638.8	631.7	2,436
September 03, 2025	631.9	630.4	630.4	632.8	626.1	1,898
September 02, 2025	618.2	626	626	631.9	615.5	3,167
September 01, 2025	625.8	618.3	618.3	625.8	617	4,010
August 29, 2025	627.2	625.9	625.9	631.2	623.9	1,354
August 28, 2025	630.7	626.1	626.1	636.1	625.5	12,277
August 27, 2025	634.1	635.1	635.1	646.9	633	6,113
August 26, 2025	598.1	621.3	621.3	625	596.3	9,852
August 25, 2025	607.9	600.7	600.7	610.5	599.9	4,288
August 22, 2025	610.2	610.1	610.1	619.5	609.8	4,141
August 21, 2025	605.9	617.4	617.4	618.5	600.3	3,538
August 20, 2025	603.4	594.2	594.2	605.2	588.9	3,264
August 19, 2025	596.8	610.4	610.4	611.5	592	6,656
August 18, 2025	594.6	602.5	602.5	606.4	590.9	8,502
August 15, 2025	591.5	590.4	590.4	598.1	586.2	4,456
August 14, 2025	567.8	577.8	577.8	581.7	562	3,893
August 13, 2025	551.2	560.8	560.8	560.8	550.9	3,196
August 12, 2025	551	546.3	546.3	553.9	541.4	6,971
August 11, 2025	535.8	560	560	562.5	535.8	9,948
August 08, 2025	557	542	542	562.9	536	14,121
August 07, 2025	644.9	550.2	550.2	651.9	545	31,371
August 06, 2025	663.1	644.7	644.7	663.9	641.7	3,110
August 05, 2025	664.6	659.5	659.5	667.2	658	1,802
August 04, 2025	662.3	658	658	665.7	651.2	2,159
August 01, 2025	648.6	655.2	655.2	664.3	641.5	6,021
July 31, 2025	666.2	665.8	665.8	670	628.2	7,302
July 30, 2025	663	669.2	669.2	677.9	661.6	4,146
July 29, 2025	700.1	665.7	665.7	702.2	656.5	6,578
July 28, 2025	696.2	699.8	699.8	704.5	695.2	1,942
July 25, 2025	685.4	687.7	687.7	695.7	684.1	1,845
July 24, 2025	678.8	683	683	687.5	677.5	2,974
July 23, 2025	661.9	674.3	674.3	674.3	661.5	2,173
July 22, 2025	653.5	660.6	660.6	664.4	651	2,402
July 21, 2025	662.8	654.9	654.9	666	651	2,172
July 18, 2025	658.2	663.1	663.1	665	652.5	2,241
July 17, 2025	682	678.6	678.6	683.8	672.1	2,380
July 16, 2025	659.3	674.9	674.9	685	659.3	2,654
July 15, 2025	684.6	664.3	664.3	691	663.8	3,512
July 14, 2025	675.9	681	681	683.4	674.4	1,890
July 11, 2025	675.9	668.9	668.9	677.1	665.1	2,363
July 10, 2025	669.9	680.2	680.2	684	667.4	1,867
July 09, 2025	664.2	671.3	671.3	677.7	663.9	2,344
July 08, 2025	657.4	672.8	672.8	677.9	657.3	3,390
July 07, 2025	661.7	656.1	656.1	667	650	1,943

Eli Lilly and Company (LLY.DE) XETRA