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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	879.9	867.4	867.4	887.9	866.8	2,779
December 03, 2025	895	885.9	885.9	898.8	877.6	2,697
December 02, 2025	906.4	916.7	916.7	918.2	904.7	2,766
December 01, 2025	920.7	918.4	918.4	930.8	912.6	4,472
November 28, 2025	949.9	926.6	926.6	956.9	924.5	1,910
November 27, 2025	950.9	947.3	947.3	950.9	943.6	1,421
November 26, 2025	966.2	951.1	951.1	966.2	949.4	2,361
November 25, 2025	929	944.8	944.8	946.5	923.4	1,899
November 24, 2025	925	928	928	930	879.5	8,501
November 21, 2025	902	914.2	914.2	920.9	900.3	3,189
November 20, 2025	916.6	912	912	916.6	906.1	1,908
November 19, 2025	888.2	908.3	908.3	911	886.7	2,278
November 18, 2025	877	893.5	893.5	893.5	871.6	1,852
November 17, 2025	884.9	880.1	880.1	886.9	862.4	4,038
November 14, 2025	868.8	884.6	884.6	886	861.9	4,606
November 13, 2025	883.4	882.2	880.7	888.9	870	3,195
November 12, 2025	854	866.4	864.93	881.5	853.6	5,460
November 11, 2025	835.8	850	848.55	852	826.1	2,407
November 10, 2025	814.2	814.2	812.82	814.2	814.2	4,543
November 07, 2025	812	786	786	812	778.9	3,826
November 06, 2025	806.8	814.2	814.2	818.6	796.2	4,478
November 05, 2025	788.5	822.9	822.9	825	783.9	8,663
November 04, 2025	771	788.1	788.1	795.5	766.1	5,399
November 03, 2025	750.9	767.6	767.6	769	746.1	3,580
October 31, 2025	728.4	742.8	742.8	743.5	723.1	3,506
October 30, 2025	697.7	728	728	751.2	697.7	13,843
October 29, 2025	706	711.6	711.6	715.8	703.5	3,523
October 28, 2025	708.2	704.8	704.8	712	700	1,767
October 27, 2025	714.6	705.5	705.5	714.6	699	1,846
October 24, 2025	706.5	716.6	716.6	716.8	699.9	1,317
October 23, 2025	701.8	707	707	709.3	694	1,927
October 22, 2025	689	696	696	697.6	685.5	2,016
October 21, 2025	693.1	697.1	697.1	700.3	692	1,369
October 20, 2025	690	686.8	686.8	692.9	686.8	2,091
October 17, 2025	666.9	680	680	686.4	662.9	6,384
October 16, 2025	707.7	707.8	707.8	715.5	705.5	1,352
October 15, 2025	700	706.7	706.7	711.4	696	3,819
October 14, 2025	708.9	698.1	698.1	709	696.9	3,646
October 13, 2025	719.8	716.6	716.6	724.8	712.7	3,963
October 10, 2025	737.4	728.2	728.2	749	728.2	2,721
October 09, 2025	728.4	736.4	736.4	741.7	727.4	4,275
October 08, 2025	725.7	732.1	732.1	736	725.2	3,135
October 07, 2025	723.8	721.9	721.9	727.3	717.9	2,557
October 06, 2025	722.5	727.3	727.3	731	716.4	3,099
October 03, 2025	698.9	712.1	712.1	718.3	697.6	2,424
October 02, 2025	700.4	699.8	699.8	711	693	6,713
October 01, 2025	642.1	691.6	691.6	694.7	641	8,322
September 30, 2025	615.7	624.2	624.2	626.7	615.7	2,645
September 29, 2025	614.7	617.5	617.5	620.3	609.5	2,505
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

Eli Lilly and Company (LLY.DE) XETRA