Xetra · LLY · stock
Eli Lilly and Company (LLY) stock price history
Every Xetra trading session of Eli Lilly and Company from Dec 27, 2007 to Sep 28, 2026: 4,763 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LLY adjusted close, 2007 to 2026
- €1,090
- All time high, 2026
- €1,107
- 52 week high, €612.99 low
- 4,763
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LLY key facts
- Eli Lilly and Company (LLY) closed at €1,041 on Sep 28, 2026 on Xetra.
- LLY's all time high close is €1,090, set on Aug 20, 2026; its all time low close is €14.32 on Oct 10, 2008.
- LLY's 52 week range is €612.99 to €1,107.
- LLY returned +70.4% over the year to Sep 28, 2026 and +475.9% over five years.
- Over ten years LLY returned +2,639%, +39.2% a year compounded.
- LLY's deepest drawdown was -42.6% from Jan 15, 2008 to Oct 10, 2008.
- DataCedar holds 4,763 daily sessions of LLY history from Dec 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLY price chart, 2007 to 2026
LLY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | -0.5% |
| 6 months | +35.6% |
| Year to date | +14.3% |
| 1 year | +70.4% |
| 3 years | +105.9% |
| 5 years | +475.9% |
| 10 years | +2,639% |
| Since Dec 27, 2007 | +4,304% |
| Compound annual growth, 18.8 years | +22.4% |
LLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €1,090 on Aug 20, 2026
- All time low close
- €14.32 on Oct 10, 2008
- 52 week high
- €1,107 on Aug 19, 2026
- 52 week low
- €612.99 on Sep 30, 2025
- Deepest drawdown
- -42.6% from Jan 15, 2008 to Oct 10, 2008, recovered Dec 20, 2011
- Best single session
- +59.1% on Jan 3, 2018
- Worst single session
- -19.8% on Oct 10, 2008
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2007
- 44.0×
- Best calendar year
- 2018, +128%
- Worst calendar year
- 2008, -25%
LLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €916.82 | €1,107 | €725.75 | €1,041 | +14.3% | 265.7K | 189 |
| 2025 | €737.51 | €960.78 | €530.46 | €911.45 | +24.3% | 886K | 253 |
| 2024 | €518.43 | €870.05 | €517.45 | €733.17 | +41.8% | 1.2M | 254 |
| 2023 | €334.15 | €582.37 | €281.60 | €516.96 | +55.4% | 404.9K | 255 |
| 2022 | €232.95 | €361.39 | €194.05 | €332.60 | +42.3% | 178K | 257 |
| 2021 | €128.45 | €237.44 | €124.14 | €233.71 | +82.3% | 377.5K | 255 |
| 2020 | €108.91 | €142.38 | €100.11 | €128.17 | +19.5% | 233.4K | 254 |
| 2019 | €90.26 | €110.19 | €84.99 | €107.27 | +22.1% | 120.8K | 251 |
| 2018 | €38.47 | €94.50 | €38.47 | €87.86 | +128.4% | 115.4K | 252 |
| 2017 | €38.02 | €38.47 | €38.02 | €38.47 | +1.2% | 0 | 255 |
| 2016 | €38.02 | €38.02 | €38.02 | €38.02 | 0.0% | 0 | 255 |
| 2015 | €38.02 | €38.02 | €38.02 | €38.02 | 0.0% | 0 | 254 |
| 2014 | €38.02 | €38.02 | €38.02 | €38.02 | 0.0% | 0 | 252 |
| 2013 | €31.80 | €38.02 | €31.80 | €38.02 | +22.2% | 22.2K | 252 |
| 2012 | €25.84 | €34.58 | €23.49 | €31.12 | +22.9% | 99.9K | 253 |
| 2011 | €19.77 | €25.72 | €17.79 | €25.33 | +27.5% | 124K | 256 |
| 2010 | €17.19 | €20.94 | €16.64 | €19.86 | +15.1% | 155.4K | 256 |
| 2009 | €17.73 | €18.38 | €15.48 | €17.26 | -2.7% | 16.8K | 254 |
| 2008 | €24.26 | €24.99 | €14.01 | €17.73 | -25.0% | 64.9K | 254 |
| 2007 | €23.64 | €23.64 | €23.64 | €23.64 | n/a | 35 | 2 |
LLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1,041 | +4.4% |
| August 2026 | €997.10 | +0.5% |
| July 2026 | €992.38 | -6.3% |
| June 2026 | €1,059 | +13.2% |
| May 2026 | €935.28 | +19.2% |
| April 2026 | €784.83 | -0.4% |
| March 2026 | €788.22 | -9.5% |
| February 2026 | €871.22 | +0.3% |
| January 2026 | €868.60 | -4.7% |
| December 2025 | €911.45 | -1.1% |
| November 2025 | €921.40 | +25.0% |
| October 2025 | €737.37 | +20.3% |
About the LLY data
Daily bars. 4,763 sessions from Dec 27, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
LLY share price history
