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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	870.3	862	862	873.5	849.4	1,125
February 19, 2026	865.5	863.5	863.5	868.2	859.5	421
February 18, 2026	879.2	861.6	861.6	881	859.5	664
February 17, 2026	882.4	886.6	886.6	901.9	879.7	926
February 16, 2026	883.5	888.5	888.5	890.3	877.6	543
February 13, 2026	875	882.7	882.7	895.5	873.3	849
February 12, 2026	861.4	873.1	871.64	875.5	852.5	488
February 11, 2026	863.9	863.6	862.16	867.5	860	653
February 10, 2026	884.9	869.5	869.5	885.7	867.7	2,391
February 09, 2026	909.5	891.1	891.1	925	888.9	3,151
February 06, 2026	873	889.1	889.1	906.1	870.1	5,578
February 05, 2026	936.9	878.8	878.8	942.3	865	4,461
February 04, 2026	853.9	932.7	932.7	940.8	843.1	11,374
February 03, 2026	885.5	874.2	874.2	888.1	873.3	1,885
February 02, 2026	873.5	892.2	892.2	892.9	871.7	1,166
January 30, 2026	853.5	873.5	873.5	873.5	853.5	1,176
January 29, 2026	854.8	861.6	861.6	869.1	852.7	1,237
January 28, 2026	864.6	852	852	865.2	846.8	1,526
January 27, 2026	895.2	887.2	887.2	897	882.1	1,264
January 26, 2026	900.1	896	896	901.2	880.6	1,539
January 23, 2026	925.6	917	917	932.2	907.5	1,338
January 22, 2026	925.9	921.5	921.5	934.3	919.4	1,343
January 21, 2026	885.8	912.5	912.5	915	883.9	2,146
January 20, 2026	879.6	888.6	888.6	890	867.8	1,085
January 19, 2026	880.4	894.3	894.3	894.3	880.4	1,073
January 16, 2026	893.6	901.1	904.9	901.8	878	5,026
January 15, 2026	921.7	878.1	878.1	922.1	875	2,352
January 14, 2026	924.7	919.2	919.2	930.1	913.9	1,830
January 13, 2026	929.2	924.9	924.9	933.3	918	1,461
January 12, 2026	914.1	925.6	925.6	925.6	910	1,393
January 09, 2026	936.7	927.4	927.4	949.2	926.4	1,249
January 08, 2026	951.7	945.9	945.9	971.1	940.7	955
January 07, 2026	910.2	941.1	941.1	955.4	909.3	2,021
January 06, 2026	886.6	902.8	902.8	914.8	886.4	1,345
January 05, 2026	916.2	889.7	889.7	929	884.5	2,149
January 02, 2026	922	907	907	922	899.9	1,093
December 30, 2025	914.5	916.6	916.6	919.4	914.5	732
December 29, 2025	915.2	921.1	923.3	922.2	912.3	1,769
December 23, 2025	905.1	912.4	911.6	921.8	899.1	1,975
December 22, 2025	914.5	906.2	910.9	920	904.8	1,199
December 19, 2025	901.8	908.8	908.8	912.1	901	1,353
December 18, 2025	884.9	905	905	916	884	1,481
December 17, 2025	900.3	893.8	893.8	903.1	893.8	737
December 16, 2025	906.1	891.5	885.6	914.3	886.5	1,042
December 15, 2025	885.5	904.3	904.3	904.3	878.6	1,763
December 12, 2025	865.5	872.2	872.2	876.1	857.6	1,627
December 11, 2025	849.3	872.7	872.7	880.9	842.3	2,933
December 10, 2025	845.2	850	850	851.4	840.8	980
December 09, 2025	855	850.1	850.1	868.4	850.1	675
December 08, 2025	871.1	854.3	854.3	872.5	851.6	3,639
December 05, 2025	868.2	870.5	870.5	880.6	868.2	1,049
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

Eli Lilly and Company (LLY.DE) XETRA