XETRA - Delayed Quote
EUR
Eli Lilly and Company (LLY.DE)
1,275.40
+46.20
(+3.76%)
At close: October 30 at 5:35:59 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,239.40
1,291.20
1,239.40
1,275.40
1,275.40
3,724
Oct 29, 2026
1,175.00
1,259.20
1,160.00
1,229.20
1,229.20
7,320
Oct 28, 2026
1,151.40
1,166.20
1,137.20
1,156.40
1,156.40
1,049
Oct 27, 2026
1,150.00
1,164.20
1,142.00
1,149.00
1,149.00
436
Oct 26, 2026
1,141.80
1,159.00
1,139.80
1,143.80
1,143.80
910
Oct 23, 2026
1,159.40
1,167.40
1,140.00
1,144.60
1,144.60
1,802
Oct 22, 2026
1,141.00
1,175.80
1,137.00
1,174.60
1,174.60
1,250
Oct 21, 2026
1,138.40
1,142.40
1,123.60
1,128.40
1,128.40
1,646
Oct 20, 2026
1,111.20
1,165.40
1,110.40
1,155.00
1,155.00
1,820
Oct 19, 2026
1,118.20
1,122.60
1,106.60
1,111.60
1,111.60
1,380
Oct 16, 2026
1,117.80
1,131.20
1,114.20
1,123.40
1,123.40
1,346
Oct 15, 2026
1,089.80
1,137.80
1,086.80
1,133.40
1,133.40
2,587
Oct 14, 2026
1,044.60
1,091.60
1,041.80
1,088.20
1,088.20
1,518
Oct 13, 2026
1,069.80
1,070.00
1,047.40
1,047.60
1,047.60
894
Oct 12, 2026
1,054.00
1,067.40
1,050.00
1,056.00
1,056.00
3,661
Oct 9, 2026
1,038.20
1,048.00
1,030.40
1,044.80
1,044.80
1,439
Oct 8, 2026
1,065.60
1,068.40
1,010.80
1,020.00
1,020.00
1,089
Oct 7, 2026
1,034.20
1,075.80
1,033.20
1,075.80
1,075.80
1,235
Oct 6, 2026
1,021.80
1,039.80
1,015.00
1,032.20
1,032.20
1,029
Oct 5, 2026
1,022.20
1,038.80
1,018.00
1,026.80
1,026.80
710
Oct 2, 2026
1,023.20
1,030.00
1,015.00
1,017.40
1,017.40
902
Oct 1, 2026
1,025.60
1,029.80
1,012.00
1,023.20
1,023.20
1,831
Sep 30, 2026
1,044.60
1,066.20
1,037.80
1,047.20
1,047.20
1,412
Sep 29, 2026
1,047.60
1,050.00
1,031.40
1,037.00
1,037.00
1,506
Sep 28, 2026
1,044.20
1,048.60
1,033.80
1,043.00
1,043.00
1,129
Sep 25, 2026
1,041.20
1,046.00
1,019.00
1,021.60
1,021.60
1,409
Sep 24, 2026
1,011.80
1,051.40
1,008.60
1,045.00
1,045.00
1,399
Sep 23, 2026
1,025.80
1,040.00
1,014.80
1,016.60
1,016.60
931
Sep 22, 2026
1,016.40
1,031.40
995.40
1,029.40
1,029.40
1,964
Sep 21, 2026
1,007.80
1,017.60
992.90
1,016.00
1,016.00
847
Sep 18, 2026
1,004.40
1,008.00
998.00
1,001.20
1,001.20
764
Sep 17, 2026
994.00
1,009.00
992.70
998.20
998.20
889
Sep 16, 2026
986.00
997.70
985.00
992.60
992.60
531
Sep 15, 2026
995.70
1,006.20
989.00
992.50
992.50
1,451
Sep 14, 2026
969.50
997.00
969.50
992.50
992.50
1,673
Sep 11, 2026
972.80
975.70
963.10
965.10
965.10
794
Sep 10, 2026
970.00
981.60
968.00
970.70
970.70
834
Sep 9, 2026
968.00
976.70
965.20
970.40
970.40
1,440
Sep 8, 2026
984.80
986.30
960.00
962.50
962.50
871
Sep 7, 2026
988.50
990.30
983.00
988.10
988.10
1,102
Sep 4, 2026
997.30
997.70
982.90
984.30
984.30
923
Sep 3, 2026
1,003.00
1,008.80
980.00
993.00
993.00
1,405
Sep 2, 2026
1,007.60
1,022.20
1,002.20
1,012.40
1,012.40
876
Sep 1, 2026
998.80
1,023.00
998.00
1,015.40
1,015.40
860
Aug 31, 2026
1,010.80
1,013.20
990.00
997.10
997.10
1,405
Aug 28, 2026
1,012.20
1,019.60
1,000.80
1,011.60
1,011.60
1,050
Aug 27, 2026
1,021.40
1,023.60
1,009.60
1,011.00
1,011.00
1,754
Aug 26, 2026
1,058.00
1,060.60
1,015.00
1,032.80
1,032.80
567
Aug 25, 2026
1,072.40
1,083.40
1,065.40
1,080.40
1,080.40
539
Aug 24, 2026
1,077.20
1,079.40
1,056.00
1,063.40
1,063.40
261
Aug 21, 2026
1,066.20
1,088.00
1,050.00
1,085.80
1,085.80
769
Aug 20, 2026
1,095.20
1,096.40
1,077.60
1,089.60
1,089.60
705
Aug 19, 2026
1,055.60
1,107.00
1,050.40
1,084.80
1,084.80
1,894
Aug 18, 2026
1,023.20
1,053.60
1,021.60
1,053.60
1,053.60
887
Aug 17, 2026
1,017.60
1,034.40
1,008.80
1,034.40
1,034.40
867
Aug 14, 2026
1.549388
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
1,047.60
1,047.60
1,013.20
1,023.80
1,023.80
703
Aug 13, 2026
1,061.00
1,075.00
1,056.00
1,063.00
1,061.27
396
Aug 12, 2026
1,052.60
1,060.40
1,034.00
1,060.40
1,058.67
897
Aug 11, 2026
1,065.20
1,070.00
1,050.60
1,059.20
1,057.48
452
Aug 10, 2026
1,028.00
1,053.60
1,016.00
1,052.00
1,050.29
1,591
Aug 7, 2026
1,034.00
1,039.20
1,006.40
1,017.80
1,016.14
875
Aug 6, 2026
1,017.20
1,066.80
1,016.40
1,026.20
1,024.53
1,216
Aug 5, 2026
977.50
1,052.20
975.00
993.60
991.98
4,211
Aug 4, 2026
975.60
981.40
965.00
979.70
978.11
1,374
Aug 3, 2026
1,001.00
1,014.00
965.90
969.10
967.52
1,148
Jul 31, 2026
1,003.00
1,010.40
980.30
994.00
992.38
1,124
Jul 30, 2026
1,055.80
1,056.60
1,005.80
1,006.00
1,004.36
933
Jul 29, 2026
1,072.40
1,075.80
1,063.00
1,075.80
1,074.05
545
Jul 28, 2026
1,054.40
1,081.20
1,054.40
1,068.40
1,066.66
1,532
Jul 27, 2026
1,051.20
1,061.80
1,039.40
1,053.40
1,051.69
480
Jul 24, 2026
1,043.40
1,060.20
1,034.40
1,052.80
1,051.09
933
Jul 23, 2026
1,018.60
1,044.80
1,004.80
1,043.60
1,041.90
713
Jul 22, 2026
1,027.80
1,032.60
1,013.60
1,022.80
1,021.14
691
Jul 21, 2026
1,007.00
1,021.40
995.00
1,019.60
1,017.94
794
Jul 20, 2026
1,033.40
1,035.80
1,024.00
1,024.00
1,022.33
405
Jul 17, 2026
1,021.40
1,037.00
1,008.80
1,036.60
1,034.91
916
Jul 16, 2026
1,008.20
1,038.40
999.90
1,034.40
1,032.72
540
Jul 15, 2026
1,010.20
1,011.80
993.00
1,000.00
998.37
1,000
Jul 14, 2026
1,037.00
1,037.00
997.30
1,008.40
1,006.76
970
Jul 13, 2026
1,044.40
1,045.00
1,023.60
1,043.40
1,041.70
1,030
Jul 10, 2026
1,064.00
1,073.00
1,036.80
1,037.80
1,036.11
948
Jul 9, 2026
1,064.60
1,072.60
1,055.80
1,060.40
1,058.67
420
Jul 8, 2026
1,081.00
1,085.60
1,059.80
1,079.00
1,077.24
1,424
Jul 7, 2026
1,055.00
1,090.80
1,053.80
1,081.20
1,079.44
595
Jul 6, 2026
1,062.80
1,066.60
1,038.20
1,054.40
1,052.68
1,665
Jul 3, 2026
1,066.60
1,066.60
1,050.60
1,058.00
1,056.28
452
Jul 2, 2026
1,046.40
1,076.60
1,036.00
1,061.60
1,059.87
1,351
Jul 1, 2026
1,051.80
1,071.40
1,036.80
1,046.40
1,044.70
1,280
Jun 30, 2026
1,077.40
1,085.00
1,044.40
1,060.60
1,058.87
1,375
Jun 29, 2026
1,074.60
1,085.00
1,055.00
1,055.00
1,053.28
2,456
Jun 26, 2026
991.60
1,050.40
981.90
1,048.40
1,046.69
2,650
Jun 25, 2026
983.00
1,004.60
981.70
999.30
997.67
1,945
Jun 24, 2026
976.30
1,000.00
974.00
980.10
978.50
1,338
Jun 23, 2026
962.40
982.00
961.40
965.40
963.83
2,069
Jun 22, 2026
960.00
976.50
957.50
958.10
956.54
834
Jun 19, 2026
959.00
968.30
957.70
959.90
958.34
978
Jun 18, 2026
967.20
979.60
948.90
952.60
951.05
1,005
Jun 17, 2026
967.40
969.50
954.90
964.80
963.23
570
Jun 16, 2026
975.60
986.20
966.80
970.50
968.92
804
Jun 15, 2026
973.80
983.70
960.00
976.40
974.81
1,158
Jun 12, 2026
1,002.40
1,010.00
992.90
992.90
991.28
1,369
Jun 11, 2026
986.90
1,015.40
976.70
1,008.80
1,007.16
818
Jun 10, 2026
989.90
1,008.40
984.70
1,001.60
999.97
1,759
Jun 9, 2026
1,004.00
1,013.20
995.00
1,001.20
999.57
1,717
Jun 8, 2026
1,034.00
1,034.00
994.00
1,007.40
1,005.76
2,915
Jun 5, 2026
969.90
1,008.00
967.00
1,008.00
1,006.36
1,917
Jun 4, 2026
933.40
980.00
933.10
978.60
977.01
1,116
Jun 3, 2026
918.00
937.40
910.80
935.30
933.78
553
Jun 2, 2026
927.00
928.90
906.00
918.00
916.51
1,198
Jun 1, 2026
939.20
947.60
922.80
922.80
921.30
1,480
May 29, 2026
969.40
970.00
936.80
936.80
935.28
1,071
May 28, 2026
930.80
986.00
929.90
968.40
966.82
3,802
May 27, 2026
917.40
938.00
915.50
934.30
932.78
1,283
May 26, 2026
921.70
931.60
914.30
926.90
925.39
1,279
May 25, 2026
923.80
926.10
914.00
922.10
920.60
1,388
May 22, 2026
901.60
921.00
898.30
913.70
912.21
1,516
May 21, 2026
877.40
904.70
868.10
893.90
892.45
3,335
May 20, 2026
879.20
893.90
868.70
868.70
867.29
1,525
May 19, 2026
849.00
880.00
847.50
872.20
870.78
1,206
May 18, 2026
858.80
861.40
841.10
841.10
839.73
695
May 15, 2026
1.549388
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
862.40
871.10
857.00
866.60
865.19
836
May 14, 2026
869.70
875.90
857.40
858.00
854.88
774
May 13, 2026
843.80
860.50
840.00
856.30
853.18
1,269
May 12, 2026
822.10
849.90
819.00
845.50
842.42
1,203
May 11, 2026
803.60
843.30
803.60
836.10
833.06
469
May 8, 2026
828.30
833.50
809.70
809.70
806.75
993
May 7, 2026
841.50
841.50
826.40
826.40
823.39
729
May 6, 2026
840.20
847.50
837.40
842.90
839.83
1,428
May 5, 2026
827.10
841.20
825.00
836.50
833.45
942
May 4, 2026
822.80
827.00
797.10
822.30
819.31
3,437
Apr 30, 2026
730.20
792.90
728.40
787.70
784.83
8,255
Apr 29, 2026
747.00
747.50
728.50
732.50
729.83
1,093
Apr 28, 2026
743.20
750.70
743.10
744.50
741.79
1,243
Apr 27, 2026
756.00
756.70
743.10
750.80
748.07
1,384
Apr 24, 2026
785.90
786.00
746.80
753.60
750.86
3,861
Apr 23, 2026
783.60
793.70
783.60
785.10
782.24
589
Apr 22, 2026
773.50
785.20
771.60
782.70
779.85
571
Apr 21, 2026
784.20
785.70
750.00
761.40
758.63
1,751
Apr 20, 2026
784.30
790.00
777.50
788.50
785.63
668
Apr 17, 2026
770.90
796.00
768.00
783.50
780.65
4,141
Apr 16, 2026
771.80
780.60
769.60
773.40
770.58
1,410
Apr 15, 2026
787.60
788.10
769.50
772.20
769.39
750
Apr 14, 2026
789.40
794.10
780.00
792.90
790.01
892
Apr 13, 2026
797.70
806.20
795.90
796.00
793.10
822
Apr 10, 2026
817.30
821.00
799.30
799.60
796.69
1,114
Apr 9, 2026
816.20
818.80
804.70
817.50
814.52
1,311
Apr 8, 2026
810.20
818.80
800.00
818.80
815.82
628
Apr 7, 2026
801.90
805.80
780.00
796.30
793.40
1,324
Apr 2, 2026
825.40
827.40
813.60
813.70
810.74
430
Apr 1, 2026
798.20
823.50
791.00
823.50
820.50
1,396
Mar 31, 2026
779.00
797.30
773.70
791.10
788.22
1,046
Mar 30, 2026
768.00
780.20
767.30
773.60
770.78
391
Mar 27, 2026
779.60
783.20
769.50
771.00
768.19
467
Mar 26, 2026
792.60
794.40
780.00
782.60
779.75
262
Mar 25, 2026
783.70
795.20
780.60
795.20
792.31
2,560
Mar 24, 2026
786.00
786.00
774.10
779.50
776.66
1,178
Mar 23, 2026
775.10
798.60
775.10
793.40
790.51
1,926
Mar 20, 2026
793.30
800.00
789.70
796.10
793.20
1,325
Mar 19, 2026
794.00
805.00
790.80
799.60
796.69
3,744
Mar 18, 2026
808.50
810.00
787.60
800.90
797.98
1,676
Mar 17, 2026
854.10
854.10
810.00
811.70
808.75
1,766
Mar 16, 2026
869.20
869.20
849.40
856.40
853.28
2,288
Mar 13, 2026
850.50
873.80
850.50
864.70
861.55
1,232
Mar 12, 2026
860.30
863.30
846.10
848.10
845.01
473
Mar 11, 2026
866.80
866.90
856.70
862.30
859.16
329
Mar 10, 2026
864.80
870.60
855.90
863.90
860.76
729
Mar 9, 2026
846.50
866.10
844.10
864.10
860.95
891
Mar 6, 2026
846.00
848.30
836.80
842.60
839.53
822
Mar 5, 2026
863.50
866.00
837.00
837.30
834.25
1,408
Mar 4, 2026
866.20
872.00
857.80
862.90
859.76
1,067
Mar 3, 2026
871.90
880.00
860.00
863.10
859.96
1,041
Mar 2, 2026
886.50
901.00
879.20
884.10
880.88
1,150
Feb 27, 2026
867.30
875.00
860.50
874.40
871.22
643
Feb 26, 2026
873.00
876.40
856.00
860.40
857.27
710
Feb 25, 2026
885.30
891.00
878.00
880.30
877.10
756
Feb 24, 2026
897.10
897.60
865.60
895.40
892.14
1,405
Feb 23, 2026
851.80
894.60
851.80
894.60
891.34
3,154
Feb 20, 2026
870.30
873.50
849.40
862.00
858.86
1,127
Feb 19, 2026
865.50
868.20
859.50
863.50
860.36
421
Feb 18, 2026
879.20
881.00
859.50
861.60
858.46
664
Feb 17, 2026
882.40
901.90
879.70
886.60
883.37
926
Feb 16, 2026
883.50
890.30
877.60
888.50
885.27
543
Feb 13, 2026
1.549388
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
875.00
895.50
873.30
882.70
879.49
849
Feb 12, 2026
861.40
875.50
852.50
873.10
868.20
488
Feb 11, 2026
863.90
867.50
860.00
863.60
858.75
653
Feb 10, 2026
884.90
885.70
867.70
869.50
864.62
2,391
Feb 9, 2026
909.50
925.00
888.90
891.10
886.10
3,151
Feb 6, 2026
873.00
906.10
870.10
889.10
884.11
5,579
Feb 5, 2026
936.90
942.30
865.00
878.80
873.87
4,463
Feb 4, 2026
853.90
940.80
843.10
932.70
927.46
11,459
Feb 3, 2026
885.50
888.10
873.30
874.20
869.29
1,906
Feb 2, 2026
873.50
892.90
871.70
892.20
887.19
1,166
Jan 30, 2026
853.50
873.50
853.50
873.50
868.60
1,178
Jan 29, 2026
854.80
869.10
852.70
861.60
856.76
1,243
Jan 28, 2026
864.60
865.20
846.80
852.00
847.22
1,551
Jan 27, 2026
895.20
897.00
882.10
887.20
882.22
1,271
Jan 26, 2026
900.10
901.20
880.60
896.00
890.97
1,539
Jan 23, 2026
925.60
932.20
907.50
917.00
911.85
1,344
Jan 22, 2026
925.90
934.30
919.40
921.50
916.33
1,343
Jan 21, 2026
885.80
915.00
883.90
912.50
907.38
2,232
Jan 20, 2026
879.60
890.00
867.80
888.60
883.61
1,085
Jan 19, 2026
880.40
894.30
880.40
894.30
889.28
1,073
Jan 16, 2026
893.60
901.80
878.00
901.10
896.04
5,026
Jan 15, 2026
921.70
922.10
875.00
878.10
873.17
2,352
Jan 14, 2026
924.70
930.10
913.90
918.50
913.34
1,840
Jan 13, 2026
929.20
933.30
918.00
932.30
927.07
1,461
Jan 12, 2026
914.10
923.80
910.00
918.00
912.85
1,393
Jan 9, 2026
936.70
949.20
926.40
927.40
922.19
1,268
Jan 8, 2026
951.70
971.10
940.70
945.90
940.59
970
Jan 7, 2026
910.20
955.40
909.30
941.10
935.82
2,053
Jan 6, 2026
886.60
914.80
886.40
902.80
897.73
1,350
Jan 5, 2026
916.20
929.00
884.50
889.70
884.70
2,149
Jan 2, 2026
922.00
922.00
899.90
907.00
901.91
1,112
Dec 30, 2025
914.50
919.40
914.50
916.60
911.45
732
Dec 29, 2025
915.20
922.20
912.30
921.10
915.93
1,769
Dec 23, 2025
905.10
921.80
899.10
912.40
907.28
1,975
Dec 22, 2025
914.50
920.00
904.80
906.20
901.11
1,199
Dec 19, 2025
901.80
912.10
901.00
908.80
903.70
1,354
Dec 18, 2025
884.90
916.00
884.00
904.70
899.62
1,481
Dec 17, 2025
900.30
903.10
893.80
893.80
888.78
737
Dec 16, 2025
906.10
914.30
886.50
891.50
886.49
1,092
Dec 15, 2025
885.50
902.30
878.60
896.90
891.86
1,763
Dec 12, 2025
865.50
876.10
857.60
866.40
861.54
1,627
Dec 11, 2025
849.30
880.90
842.30
872.70
867.80
2,957
Dec 10, 2025
845.20
851.40
840.80
850.00
845.23
991
Dec 9, 2025
855.00
868.40
851.40
856.20
851.39
675
Dec 8, 2025
871.10
872.50
851.60
854.60
849.80
3,639
Dec 5, 2025
868.20
880.60
868.20
870.50
865.61
1,049
Dec 4, 2025
879.90
887.90
866.80
867.40
862.53
2,779
Dec 3, 2025
895.00
898.80
877.60
892.60
887.59
2,697
Dec 2, 2025
906.40
918.20
904.70
916.70
911.55
2,766
Dec 1, 2025
920.70
930.80
912.60
918.40
913.24
4,472
Nov 28, 2025
949.90
956.90
924.50
926.60
921.40
1,910
Nov 27, 2025
950.90
950.90
943.60
947.30
941.98
1,421
Nov 26, 2025
966.20
966.20
949.40
951.10
945.76
2,361
Nov 25, 2025
929.00
946.50
923.40
944.80
939.50
1,899
Nov 24, 2025
925.00
930.00
879.50
928.00
922.79
8,501
Nov 21, 2025
902.00
920.90
900.30
914.20
909.07
3,189
Nov 20, 2025
916.60
916.60
906.10
912.00
906.88
1,908
Nov 19, 2025
888.20
911.00
886.70
908.30
903.20
2,278
Nov 18, 2025
877.00
893.50
871.60
893.50
888.48
1,852
Nov 17, 2025
884.90
886.90
862.40
880.10
875.16
4,038
Nov 14, 2025
1.3434
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
868.80
886.00
861.90
884.60
879.63
4,606
Nov 13, 2025
883.40
888.90
870.00
882.20
875.76
3,195
Nov 12, 2025
854.00
881.50
853.60
866.40
860.07
5,460
Nov 11, 2025
835.80
852.00
826.10
850.00
843.79
2,407
Nov 10, 2025
814.20
814.20
814.20
814.20
808.25
-
Nov 7, 2025
814.20
814.20
814.20
814.20
808.25
-
Nov 6, 2025
806.80
818.60
796.20
814.20
808.25
4,478
Nov 5, 2025
788.50
825.00
783.90
822.90
816.89
8,663
Nov 4, 2025
771.00
795.50
766.10
788.10
782.34
5,399
Nov 3, 2025
750.90
769.00
746.10
767.60
761.99
3,580
Oct 31, 2025
728.40
743.50
723.10
742.80
737.37
3,506
Oct 30, 2025
697.70
751.20
697.70
728.00
722.68
13,843
