Frankfurt - Delayed Quote
EUR
Eli Lilly and Company (LLY.F)
1,225.80
+3.20
(+0.26%)
At close: November 6 at 6:08:45 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
Nov 6, 2026
1,212.40
1,233.00
1,199.80
1,225.80
1,225.80
276
Nov 5, 2026
1,279.60
1,292.60
1,222.60
1,222.60
1,222.60
291
Nov 4, 2026
1,254.20
1,285.20
1,248.60
1,265.20
1,265.20
294
Nov 3, 2026
1,250.40
1,280.20
1,241.80
1,269.00
1,269.00
578
Nov 2, 2026
1,269.40
1,269.40
1,240.00
1,257.00
1,257.00
213
Oct 30, 2026
1,239.20
1,287.20
1,239.20
1,268.80
1,268.80
285
Oct 29, 2026
1,172.60
1,251.80
1,171.00
1,228.60
1,228.60
583
Oct 28, 2026
1,143.20
1,164.80
1,134.20
1,155.20
1,155.20
160
Oct 27, 2026
1,146.80
1,160.60
1,145.40
1,150.20
1,150.20
79
Oct 26, 2026
1,145.00
1,150.20
1,138.80
1,145.00
1,145.00
150
Oct 23, 2026
1,158.20
1,165.00
1,141.60
1,143.20
1,143.20
247
Oct 22, 2026
1,135.80
1,175.20
1,135.80
1,175.20
1,175.20
362
Oct 21, 2026
1,139.40
1,139.40
1,127.40
1,130.00
1,130.00
86
Oct 20, 2026
1,109.40
1,156.40
1,109.40
1,142.00
1,142.00
111
Oct 19, 2026
1,117.40
1,118.20
1,106.60
1,115.00
1,115.00
259
Oct 16, 2026
1,119.80
1,128.20
1,114.60
1,125.80
1,125.80
312
Oct 15, 2026
1,081.00
1,136.40
1,081.00
1,123.40
1,123.40
280
Oct 14, 2026
1,041.40
1,091.00
1,041.40
1,086.40
1,086.40
411
Oct 13, 2026
1,062.20
1,069.00
1,040.00
1,040.00
1,040.00
48
Oct 12, 2026
1,051.60
1,065.60
1,051.60
1,056.00
1,056.00
173
Oct 9, 2026
1,036.80
1,046.80
1,036.80
1,040.00
1,040.00
170
Oct 8, 2026
1,059.40
1,068.60
1,009.80
1,035.00
1,035.00
231
Oct 7, 2026
1,029.80
1,077.80
1,029.80
1,075.00
1,075.00
212
Oct 6, 2026
1,019.40
1,035.20
1,019.20
1,028.80
1,028.80
92
Oct 5, 2026
1,022.40
1,033.80
1,018.00
1,024.20
1,024.20
152
Oct 2, 2026
1,022.00
1,027.80
1,020.00
1,021.20
1,021.20
51
Oct 1, 2026
1,026.60
1,026.60
1,018.80
1,021.60
1,021.60
148
Sep 30, 2026
1,048.60
1,048.60
1,030.00
1,030.00
1,030.00
222
Sep 29, 2026
1,043.80
1,049.20
1,036.60
1,036.60
1,036.60
220
Sep 28, 2026
1,043.60
1,046.20
1,040.40
1,046.20
1,046.20
955
Sep 25, 2026
1,043.20
1,043.20
1,020.20
1,020.20
1,020.20
903
Sep 24, 2026
1,009.80
1,050.00
1,008.20
1,050.00
1,050.00
160
Sep 23, 2026
1,024.20
1,029.60
1,016.40
1,016.40
1,016.40
199
Sep 22, 2026
1,014.60
1,026.00
1,011.20
1,024.00
1,024.00
384
Sep 21, 2026
1,007.20
1,020.00
998.20
1,020.00
1,020.00
100
Sep 18, 2026
1,003.20
1,006.00
1,001.60
1,002.20
1,002.20
161
Sep 17, 2026
993.10
1,007.60
992.10
997.60
997.60
216
Sep 16, 2026
983.70
991.00
983.70
991.00
991.00
128
Sep 15, 2026
992.20
1,004.60
992.20
993.20
993.20
161
Sep 14, 2026
967.20
996.20
967.20
988.30
988.30
187
Sep 11, 2026
970.10
975.70
970.10
971.60
971.60
57
Sep 10, 2026
971.40
978.40
971.40
978.40
978.40
117
Sep 9, 2026
965.70
976.20
965.70
967.40
967.40
147
Sep 8, 2026
985.70
986.40
961.20
966.80
966.80
207
Sep 7, 2026
986.10
988.30
983.10
987.80
987.80
301
Sep 4, 2026
996.60
998.00
984.20
984.60
984.60
49
Sep 3, 2026
1,000.60
1,009.20
980.00
998.20
998.20
143
Sep 2, 2026
1,001.80
1,018.00
998.60
1,006.00
1,006.00
94
Sep 1, 2026
996.90
1,018.20
996.40
1,004.20
1,004.20
122
Aug 31, 2026
1,013.40
1,013.40
993.70
995.60
995.60
190
Aug 28, 2026
1,009.20
1,020.20
1,009.20
1,009.80
1,009.80
162
Aug 27, 2026
1,021.40
1,022.20
1,014.40
1,019.80
1,019.80
89
Aug 26, 2026
1,057.40
1,061.00
1,025.20
1,025.80
1,025.80
228
Aug 25, 2026
1,067.40
1,076.00
1,058.20
1,060.20
1,060.20
242
Aug 24, 2026
1,073.40
1,080.60
1,059.20
1,071.20
1,071.20
292
Aug 21, 2026
1,064.00
1,085.00
1,057.80
1,085.00
1,085.00
94
Aug 20, 2026
1,098.20
1,098.20
1,078.60
1,078.60
1,078.60
165
Aug 19, 2026
1,056.60
1,108.20
1,050.60
1,090.80
1,090.80
201
Aug 18, 2026
1,024.20
1,057.80
1,023.20
1,050.40
1,050.40
322
Aug 17, 2026
1,016.40
1,031.40
1,014.20
1,029.80
1,029.80
459
Aug 14, 2026
1.552675
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
1,046.40
1,046.40
1,014.00
1,024.00
1,024.00
51
Aug 13, 2026
1,059.00
1,072.00
1,057.20
1,067.00
1,065.27
138
Aug 12, 2026
1,051.00
1,053.40
1,044.40
1,044.40
1,042.71
180
Aug 11, 2026
1,067.40
1,070.00
1,051.40
1,058.00
1,056.28
325
Aug 10, 2026
1,029.20
1,062.40
1,015.60
1,062.40
1,060.68
2,215
Aug 7, 2026
1,034.60
1,037.80
1,016.20
1,018.20
1,016.55
674
Aug 6, 2026
1,012.00
1,040.80
1,012.00
1,030.00
1,028.33
276
Aug 5, 2026
976.20
1,036.20
975.10
1,010.40
1,008.76
441
Aug 4, 2026
976.10
980.50
965.40
966.00
964.43
501
Aug 3, 2026
998.20
1,000.00
963.00
973.70
972.12
179
Jul 31, 2026
1,001.60
1,008.00
976.70
990.30
988.69
287
Jul 30, 2026
1,055.80
1,055.80
1,003.40
1,008.00
1,006.37
198
Jul 29, 2026
1,068.60
1,076.20
1,066.60
1,070.20
1,068.46
259
Jul 28, 2026
1,053.20
1,081.00
1,053.00
1,074.00
1,072.26
154
Jul 27, 2026
1,053.00
1,058.80
1,050.80
1,054.80
1,053.09
228
Jul 24, 2026
1,040.60
1,056.20
1,037.80
1,056.00
1,054.29
97
Jul 23, 2026
1,015.20
1,046.00
1,015.00
1,046.00
1,044.30
145
Jul 22, 2026
1,027.60
1,030.80
1,015.60
1,015.60
1,013.95
373
Jul 21, 2026
1,005.20
1,019.40
998.30
1,019.40
1,017.75
321
Jul 20, 2026
1,030.00
1,033.00
1,014.60
1,014.60
1,012.95
157
Jul 17, 2026
1,018.80
1,035.60
1,018.60
1,027.20
1,025.53
253
Jul 16, 2026
1,011.80
1,037.60
1,000.00
1,024.60
1,022.94
67
Jul 15, 2026
1,005.00
1,012.40
998.00
998.00
996.38
45
Jul 14, 2026
1,037.40
1,037.40
1,000.00
1,008.40
1,006.77
372
Jul 13, 2026
1,043.60
1,045.00
1,024.40
1,045.00
1,043.31
180
Jul 10, 2026
1,062.80
1,072.40
1,036.60
1,036.60
1,034.92
432
Jul 9, 2026
1,064.60
1,064.60
1,053.00
1,053.00
1,051.29
119
Jul 8, 2026
1,079.40
1,085.00
1,064.40
1,064.40
1,062.67
275
Jul 7, 2026
1,051.20
1,082.60
1,051.20
1,077.80
1,076.05
239
Jul 6, 2026
1,063.20
1,066.20
1,039.60
1,039.60
1,037.91
1,242
Jul 3, 2026
1,066.40
1,066.40
1,048.20
1,056.80
1,055.09
233
Jul 2, 2026
1,044.20
1,074.40
1,044.20
1,060.60
1,058.88
99
Jul 1, 2026
1,049.20
1,060.20
1,037.80
1,040.40
1,038.71
177
Jun 30, 2026
1,074.40
1,082.40
1,045.80
1,062.40
1,060.68
287
Jun 29, 2026
1,080.00
1,083.20
1,056.80
1,075.00
1,073.26
1,014
Jun 26, 2026
990.70
1,057.60
983.70
1,052.80
1,051.09
673
Jun 25, 2026
980.00
1,004.80
980.00
998.60
996.98
292
Jun 24, 2026
973.60
997.00
973.60
979.90
978.31
338
Jun 23, 2026
960.90
974.00
960.70
971.00
969.43
265
Jun 22, 2026
955.10
971.00
955.10
970.90
969.33
124
Jun 19, 2026
957.00
965.90
955.40
955.40
953.85
58
Jun 18, 2026
962.90
971.80
949.60
958.00
956.45
437
Jun 17, 2026
968.10
968.10
957.70
962.10
960.54
181
Jun 16, 2026
974.00
982.70
969.80
972.70
971.12
371
Jun 15, 2026
973.30
980.10
960.00
969.60
968.03
313
Jun 12, 2026
1,002.40
1,008.20
979.90
979.90
978.31
241
Jun 11, 2026
983.60
1,014.00
983.60
1,003.00
1,001.37
379
Jun 10, 2026
986.60
1,006.60
985.70
990.00
988.39
178
Jun 9, 2026
1,001.00
1,010.80
987.00
993.20
991.59
194
Jun 8, 2026
1,024.20
1,037.40
998.60
1,000.60
998.98
789
Jun 5, 2026
972.20
1,006.80
966.90
985.00
983.40
449
Jun 4, 2026
932.10
979.40
932.10
975.90
974.32
42
Jun 3, 2026
921.10
940.60
913.10
940.60
939.07
250
Jun 2, 2026
930.60
930.60
907.30
919.90
918.41
215
Jun 1, 2026
938.90
945.30
927.30
927.30
925.80
148
May 29, 2026
967.80
969.90
938.40
938.40
936.88
251
May 28, 2026
931.90
981.20
930.70
967.20
965.63
383
May 27, 2026
917.20
934.10
912.60
934.00
932.49
343
May 26, 2026
921.20
931.40
915.30
927.80
926.30
281
May 25, 2026
924.50
924.60
921.10
921.90
920.41
245
May 22, 2026
899.10
917.10
899.10
915.30
913.82
149
May 21, 2026
878.40
900.00
875.80
900.00
898.54
925
May 20, 2026
876.70
884.60
866.00
868.20
866.79
151
May 19, 2026
845.80
878.90
845.80
875.70
874.28
452
May 18, 2026
863.00
863.00
841.50
847.40
846.03
90
May 15, 2026
1.552675
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
861.30
870.10
858.30
858.30
856.91
253
May 14, 2026
865.40
868.60
857.60
863.00
859.87
140
May 13, 2026
844.90
870.40
842.30
870.40
867.25
363
May 12, 2026
820.20
848.70
820.20
848.70
845.63
401
May 11, 2026
804.40
842.40
804.40
822.70
819.72
431
May 8, 2026
828.00
834.00
805.20
813.00
810.05
351
May 7, 2026
838.00
840.70
826.90
833.30
830.28
218
May 6, 2026
840.20
845.80
839.20
844.10
841.04
279
May 5, 2026
827.70
838.80
825.80
838.80
835.76
185
May 4, 2026
823.60
825.80
797.90
825.80
822.81
232
Apr 30, 2026
734.40
802.30
728.90
802.30
799.39
1,005
Apr 29, 2026
746.40
746.80
729.80
731.60
728.95
92
Apr 28, 2026
746.40
749.50
739.60
739.60
736.92
496
Apr 27, 2026
754.60
757.00
742.00
742.00
739.31
680
Apr 24, 2026
783.70
784.00
749.00
750.00
747.28
479
Apr 23, 2026
782.40
788.70
782.40
787.20
784.35
195
Apr 22, 2026
770.50
783.50
770.50
783.50
780.66
335
Apr 21, 2026
782.80
785.80
754.20
773.30
770.50
260
Apr 20, 2026
784.40
788.30
781.00
788.30
785.44
122
Apr 17, 2026
768.70
784.90
767.80
784.90
782.06
197
Apr 16, 2026
772.90
774.50
764.70
766.30
763.52
298
Apr 15, 2026
784.70
787.80
762.00
762.50
759.74
396
Apr 14, 2026
789.30
794.80
785.70
785.70
782.85
713
Apr 13, 2026
799.10
804.20
790.00
790.00
787.14
173
Apr 10, 2026
815.00
818.30
799.00
804.10
801.19
280
Apr 9, 2026
814.60
821.00
805.00
821.00
818.03
165
Apr 8, 2026
808.30
819.40
807.80
819.40
816.43
90
Apr 7, 2026
802.40
803.20
788.50
800.20
797.30
173
Apr 2, 2026
821.60
824.00
808.20
808.20
805.27
324
Apr 1, 2026
795.40
841.00
794.00
826.60
823.61
235
Mar 31, 2026
779.20
796.60
776.60
793.00
790.13
237
Mar 30, 2026
761.10
779.60
761.10
775.30
772.49
288
Mar 27, 2026
778.00
780.20
759.50
759.50
756.75
549
Mar 26, 2026
789.40
791.50
780.40
783.00
780.16
226
Mar 25, 2026
781.20
794.40
781.20
788.90
786.04
419
Mar 24, 2026
783.80
786.10
773.30
778.70
775.88
230
Mar 23, 2026
779.00
798.70
775.60
785.40
782.55
465
Mar 20, 2026
794.40
796.50
780.00
782.60
779.76
231
Mar 19, 2026
793.50
804.90
792.80
794.80
791.92
698
Mar 18, 2026
809.50
810.30
788.90
798.40
795.51
529
Mar 17, 2026
853.80
855.40
806.00
807.80
804.87
925
Mar 16, 2026
867.30
867.30
850.10
856.50
853.40
307
Mar 13, 2026
850.20
869.20
849.60
862.90
859.77
199
Mar 12, 2026
859.70
865.10
846.40
846.40
843.33
119
Mar 11, 2026
860.60
865.00
859.80
865.00
861.87
73
Mar 10, 2026
865.20
870.70
863.60
863.70
860.57
93
Mar 9, 2026
847.40
861.20
846.60
861.20
858.08
249
Mar 6, 2026
846.50
847.20
837.40
843.80
840.74
151
Mar 5, 2026
861.40
865.30
837.50
837.50
834.47
170
Mar 4, 2026
865.30
873.50
856.70
862.70
859.57
204
Mar 3, 2026
867.80
877.10
861.50
870.30
867.15
302
Mar 2, 2026
882.20
897.00
880.30
897.00
893.75
106
Feb 27, 2026
863.30
875.00
861.80
873.50
870.34
185
Feb 26, 2026
870.10
875.70
859.20
859.20
856.09
84
Feb 25, 2026
884.60
889.50
881.40
881.40
878.21
211
Feb 24, 2026
893.50
897.20
871.10
892.60
889.37
300
Feb 23, 2026
851.50
898.00
851.50
895.20
891.96
286
Feb 20, 2026
872.50
872.90
853.10
856.70
853.60
194
Feb 19, 2026
864.90
865.90
858.90
862.60
859.48
151
Feb 18, 2026
875.60
881.60
865.40
865.40
862.26
75
Feb 17, 2026
878.80
900.00
878.20
880.40
877.21
147
Feb 16, 2026
876.60
890.70
876.60
883.20
880.00
406
Feb 13, 2026
1.552675
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
871.00
890.10
871.00
879.80
876.61
227
Feb 12, 2026
856.50
873.10
856.00
873.10
868.21
272
Feb 11, 2026
861.90
865.40
855.10
855.10
850.31
283
Feb 10, 2026
882.90
883.10
861.00
861.00
856.18
165
Feb 9, 2026
903.50
925.10
879.80
879.80
874.88
274
Feb 6, 2026
872.70
902.20
866.30
887.50
882.53
401
Feb 5, 2026
930.60
941.70
856.40
856.40
851.61
582
Feb 4, 2026
855.00
938.60
845.70
937.50
932.25
436
Feb 3, 2026
885.30
888.60
841.90
850.50
845.74
217
Feb 2, 2026
867.30
894.70
867.30
894.70
889.69
186
Jan 30, 2026
856.10
873.10
853.60
873.10
868.21
368
Jan 29, 2026
850.10
867.90
850.10
860.30
855.48
387
Jan 28, 2026
866.10
866.10
847.90
849.30
844.55
232
Jan 27, 2026
893.20
897.50
859.90
859.90
855.09
187
Jan 26, 2026
897.00
900.70
892.70
896.40
891.38
334
Jan 23, 2026
924.40
927.10
917.10
917.10
911.97
183
Jan 22, 2026
926.00
927.20
921.20
926.20
921.02
207
Jan 21, 2026
883.40
911.70
883.40
910.10
905.01
212
Jan 20, 2026
882.20
891.00
873.20
888.60
883.63
397
Jan 19, 2026
889.70
895.00
878.70
880.60
875.67
432
Jan 16, 2026
891.40
905.20
880.50
898.00
892.97
308
Jan 15, 2026
919.20
921.90
875.00
880.50
875.57
370
Jan 14, 2026
920.40
930.20
912.10
919.10
913.96
276
Jan 13, 2026
927.10
931.40
922.00
922.00
916.84
360
Jan 12, 2026
911.20
926.20
909.90
926.20
921.02
190
Jan 9, 2026
934.70
945.00
915.50
915.50
910.38
385
Jan 8, 2026
949.40
968.10
938.80
938.80
933.55
568
Jan 7, 2026
907.70
952.40
907.70
945.40
940.11
444
Jan 6, 2026
885.50
912.70
885.50
907.30
902.22
255
Jan 5, 2026
917.00
920.70
885.60
888.10
883.13
292
Jan 2, 2026
920.60
920.60
908.50
916.00
910.87
231
Dec 30, 2025
914.70
918.20
914.70
918.20
913.06
43
Dec 29, 2025
916.00
922.10
913.00
922.10
916.94
310
Dec 23, 2025
909.00
921.00
901.00
911.80
906.70
285
Dec 22, 2025
915.10
920.00
905.90
908.30
903.22
328
Dec 19, 2025
900.60
916.20
900.60
916.20
911.07
165
Dec 18, 2025
884.00
913.50
884.00
912.20
907.09
546
Dec 17, 2025
900.30
903.70
894.60
894.60
889.59
424
Dec 16, 2025
910.10
914.30
889.60
891.20
886.21
160
Dec 15, 2025
881.90
901.60
880.40
901.60
896.55
346
Dec 12, 2025
862.50
874.20
862.50
870.40
865.53
103
Dec 11, 2025
846.10
877.00
843.70
857.40
852.60
348
Dec 10, 2025
843.60
855.20
840.00
855.20
850.41
218
Dec 9, 2025
856.80
868.20
849.90
849.90
845.14
670
Dec 8, 2025
871.00
871.10
851.30
852.80
848.03
669
Dec 5, 2025
869.70
880.00
869.70
870.30
865.43
206
Dec 4, 2025
877.80
886.40
867.00
868.90
864.04
342
Dec 3, 2025
894.80
897.50
885.60
890.00
885.02
807
Dec 2, 2025
905.40
919.10
894.80
894.80
889.79
315
Dec 1, 2025
917.70
932.30
913.50
917.70
912.56
764
Nov 28, 2025
950.80
956.80
923.90
923.90
918.73
486
Nov 27, 2025
950.40
950.40
946.10
948.40
943.09
212
Nov 26, 2025
959.20
967.00
951.50
953.10
947.77
261
Nov 25, 2025
930.00
960.30
923.20
960.30
954.93
429
Nov 24, 2025
922.30
926.00
888.80
925.50
920.32
525
Nov 21, 2025
902.90
924.50
900.80
920.90
915.75
939
Nov 20, 2025
908.50
913.90
899.80
899.80
894.76
247
Nov 19, 2025
885.40
913.20
885.40
913.10
907.99
500
Nov 18, 2025
872.00
892.40
872.00
890.30
885.32
615
Nov 17, 2025
882.50
887.00
870.70
882.00
877.06
193
Nov 14, 2025
1.3462499
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
867.70
888.30
864.30
888.30
883.33
365
Nov 13, 2025
879.30
886.20
868.00
873.20
866.82
223
Nov 12, 2025
855.10
877.50
855.10
876.10
869.70
399
Nov 11, 2025
833.90
857.60
833.50
857.60
851.34
524
Nov 10, 2025
797.10
845.60
797.10
839.40
833.27
441
Nov 7, 2025
806.80
809.00
778.50
785.30
779.56
800
Nov 6, 2025
806.50
815.70
802.80
803.70
797.83
377
