Delek Group Ltd. (DLEKG.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 43,900.00 | 44,100.00 | 43,530.00 | 43,880.00 | 43,880.00 | 21,965 |
| May 05, 2024 | 44,350.00 | 44,780.00 | 44,000.00 | 44,000.00 | 44,000.00 | 20,525 |
| May 02, 2024 | 44,490.00 | 44,490.00 | 43,300.00 | 44,010.00 | 44,010.00 | 60,681 |
| May 01, 2024 | 44,280.00 | 44,300.00 | 43,600.00 | 44,090.00 | 44,090.00 | 19,419 |
| Apr 30, 2024 | 44,840.00 | 45,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 30,106 |
| Apr 25, 2024 | 45,000.00 | 45,300.00 | 44,270.00 | 44,620.00 | 44,620.00 | 58,360 |
| Apr 24, 2024 | 45,430.00 | 45,810.00 | 45,010.00 | 45,030.00 | 45,030.00 | 30,407 |
| Apr 21, 2024 | 44,410.00 | 44,750.00 | 43,920.00 | 44,750.00 | 44,750.00 | 22,669 |
| Apr 18, 2024 | 43,300.00 | 43,450.00 | 42,660.00 | 43,410.00 | 43,410.00 | 28,224 |
| Apr 17, 2024 | 43,750.00 | 43,780.00 | 43,170.00 | 43,170.00 | 43,170.00 | 23,964 |
| Apr 16, 2024 | 42,900.00 | 43,890.00 | 42,900.00 | 43,330.00 | 43,330.00 | 24,615 |
| Apr 15, 2024 | 44,500.00 | 45,000.00 | 43,350.00 | 43,420.00 | 43,420.00 | 43,865 |
| Apr 14, 2024 | 44,510.00 | 44,870.00 | 43,710.00 | 43,890.00 | 43,890.00 | 36,663 |
| Apr 11, 2024 | 44,850.00 | 44,850.00 | 43,670.00 | 43,680.00 | 43,680.00 | 59,302 |
| Apr 10, 2024 | 45,330.00 | 45,470.00 | 44,670.00 | 44,950.00 | 44,950.00 | 17,557 |
| Apr 09, 2024 | 45,550.00 | 45,550.00 | 44,530.00 | 44,920.00 | 44,920.00 | 32,993 |
| Apr 09, 2024 | 1346.71 Dividend | |||||
| Apr 08, 2024 | 45,700.00 | 47,200.00 | 45,700.00 | 47,120.00 | 45,773.29 | 49,583 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 46,010.00 | 46,150.00 | 44,500.00 | 44,510.00 | 43,237.89 | 81,359 |
| Apr 03, 2024 | 47,230.00 | 47,800.00 | 46,130.00 | 46,250.00 | 44,928.16 | 40,075 |
| Apr 02, 2024 | 48,230.00 | 48,350.00 | 46,910.00 | 47,230.00 | 45,880.14 | 52,043 |
| Apr 01, 2024 | 48,400.00 | 48,450.00 | 48,000.00 | 48,400.00 | 47,016.71 | 21,826 |
| Mar 31, 2024 | 48,090.00 | 48,400.00 | 47,600.00 | 48,400.00 | 47,016.71 | 27,434 |
| Mar 28, 2024 | 48,900.00 | 48,900.00 | 46,970.00 | 48,090.00 | 46,715.57 | 100,642 |
| Mar 27, 2024 | 48,020.00 | 49,450.00 | 48,000.00 | 48,570.00 | 47,181.85 | 93,956 |
| Mar 26, 2024 | 47,650.00 | 47,720.00 | 46,770.00 | 47,150.00 | 45,802.43 | 22,200 |
| Mar 25, 2024 | 47,550.00 | 47,770.00 | 46,820.00 | 47,500.00 | 46,142.43 | 25,101 |
| Mar 21, 2024 | 47,950.00 | 48,170.00 | 47,120.00 | 47,220.00 | 45,870.43 | 47,444 |
| Mar 20, 2024 | 46,990.00 | 47,280.00 | 46,330.00 | 47,120.00 | 45,773.29 | 36,175 |
| Mar 19, 2024 | 46,960.00 | 47,350.00 | 46,290.00 | 46,870.00 | 45,530.43 | 35,374 |
| Mar 18, 2024 | 45,200.00 | 46,950.00 | 45,040.00 | 46,720.00 | 45,384.72 | 41,203 |
| Mar 17, 2024 | 44,050.00 | 45,250.00 | 44,050.00 | 44,850.00 | 43,568.17 | 23,815 |
| Mar 14, 2024 | 45,000.00 | 45,290.00 | 44,040.00 | 44,190.00 | 42,927.03 | 40,631 |
| Mar 13, 2024 | 43,300.00 | 44,790.00 | 43,000.00 | 44,790.00 | 43,509.88 | 80,359 |
| Mar 12, 2024 | 46,350.00 | 46,460.00 | 44,910.00 | 45,080.00 | 43,791.59 | 33,822 |
| Mar 11, 2024 | 46,150.00 | 46,760.00 | 45,810.00 | 45,850.00 | 44,539.59 | 29,195 |
| Mar 10, 2024 | 46,470.00 | 46,850.00 | 46,180.00 | 46,510.00 | 45,180.72 | 17,631 |
| Mar 07, 2024 | 47,810.00 | 47,890.00 | 46,800.00 | 47,180.00 | 45,831.57 | 45,515 |
| Mar 06, 2024 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 46,336.71 | - |
| Mar 05, 2024 | 48,500.00 | 48,550.00 | 47,530.00 | 47,700.00 | 46,336.71 | 35,401 |
| Mar 04, 2024 | 48,340.00 | 48,630.00 | 48,000.00 | 48,500.00 | 47,113.85 | 37,099 |
| Mar 03, 2024 | 48,620.00 | 48,910.00 | 48,290.00 | 48,340.00 | 46,958.42 | 14,694 |
| Feb 29, 2024 | 48,600.00 | 48,830.00 | 47,900.00 | 48,150.00 | 46,773.85 | 51,312 |
| Feb 28, 2024 | 47,900.00 | 48,800.00 | 47,900.00 | 48,650.00 | 47,259.56 | 34,781 |
| Feb 26, 2024 | 47,850.00 | 48,120.00 | 47,280.00 | 48,090.00 | 46,715.57 | 45,509 |
| Feb 25, 2024 | 47,410.00 | 48,110.00 | 47,400.00 | 47,850.00 | 46,482.43 | 16,245 |
| Feb 22, 2024 | 48,680.00 | 48,680.00 | 47,410.00 | 47,410.00 | 46,055.00 | 45,991 |
| Feb 21, 2024 | 47,900.00 | 48,190.00 | 47,280.00 | 48,000.00 | 46,628.14 | 30,254 |
| Feb 20, 2024 | 48,400.00 | 48,720.00 | 47,800.00 | 48,020.00 | 46,647.57 | 33,759 |
| Feb 19, 2024 | 47,890.00 | 48,300.00 | 47,460.00 | 48,300.00 | 46,919.57 | 41,554 |
| Feb 18, 2024 | 46,550.00 | 47,690.00 | 46,420.00 | 47,600.00 | 46,239.57 | 39,035 |
| Feb 15, 2024 | 45,500.00 | 46,680.00 | 45,500.00 | 46,180.00 | 44,860.16 | 63,287 |
| Feb 14, 2024 | 45,050.00 | 45,480.00 | 44,610.00 | 44,660.00 | 43,383.60 | 20,997 |
| Feb 13, 2024 | 45,160.00 | 45,450.00 | 44,950.00 | 45,050.00 | 43,762.45 | 26,123 |
| Feb 12, 2024 | 45,000.00 | 45,440.00 | 44,660.00 | 45,000.00 | 43,713.88 | 24,594 |
| Feb 11, 2024 | 44,300.00 | 45,150.00 | 44,300.00 | 45,000.00 | 43,713.88 | 12,664 |
| Feb 08, 2024 | 45,310.00 | 45,650.00 | 44,880.00 | 45,150.00 | 43,859.59 | 24,391 |
| Feb 07, 2024 | 45,260.00 | 45,790.00 | 45,180.00 | 45,600.00 | 44,296.73 | 25,359 |
| Feb 06, 2024 | 44,360.00 | 45,260.00 | 44,280.00 | 45,260.00 | 43,966.45 | 33,993 |
| Feb 05, 2024 | 45,150.00 | 45,240.00 | 44,200.00 | 44,230.00 | 42,965.89 | 36,381 |
| Feb 04, 2024 | 45,250.00 | 45,400.00 | 44,850.00 | 45,190.00 | 43,898.45 | 21,114 |
| Feb 01, 2024 | 45,300.00 | 45,680.00 | 44,920.00 | 45,060.00 | 43,772.16 | 40,701 |
| Jan 31, 2024 | 45,400.00 | 45,830.00 | 45,260.00 | 45,360.00 | 44,063.59 | 21,994 |
| Jan 30, 2024 | 46,560.00 | 46,620.00 | 45,400.00 | 45,400.00 | 44,102.45 | 28,510 |
| Jan 29, 2024 | 45,500.00 | 46,930.00 | 45,500.00 | 46,560.00 | 45,229.30 | 54,931 |
| Jan 28, 2024 | 45,760.00 | 45,860.00 | 45,190.00 | 45,420.00 | 44,121.88 | 18,255 |
| Jan 25, 2024 | 45,510.00 | 45,700.00 | 45,050.00 | 45,310.00 | 44,015.02 | 61,539 |
| Jan 24, 2024 | 44,800.00 | 45,900.00 | 44,800.00 | 45,290.00 | 43,995.59 | 23,426 |
| Jan 23, 2024 | 45,450.00 | 45,710.00 | 44,630.00 | 44,660.00 | 43,383.60 | 34,117 |
| Jan 22, 2024 | 46,010.00 | 46,200.00 | 45,300.00 | 45,450.00 | 44,151.02 | 36,232 |
| Jan 21, 2024 | 47,200.00 | 47,200.00 | 46,150.00 | 46,200.00 | 44,879.59 | 13,377 |
| Jan 18, 2024 | 45,250.00 | 46,940.00 | 45,250.00 | 46,900.00 | 45,559.58 | 91,616 |
| Jan 17, 2024 | 45,630.00 | 45,630.00 | 44,850.00 | 45,020.00 | 43,733.31 | 35,382 |
| Jan 16, 2024 | 46,580.00 | 46,740.00 | 45,550.00 | 45,630.00 | 44,325.88 | 49,587 |
| Jan 15, 2024 | 46,970.00 | 47,230.00 | 46,430.00 | 46,550.00 | 45,219.58 | 19,887 |
| Jan 14, 2024 | 47,150.00 | 47,390.00 | 46,950.00 | 46,960.00 | 45,617.86 | 10,530 |
| Jan 11, 2024 | 47,200.00 | 47,440.00 | 46,900.00 | 47,150.00 | 45,802.43 | 23,272 |
| Jan 10, 2024 | 47,280.00 | 47,380.00 | 46,810.00 | 47,200.00 | 45,851.00 | 25,039 |
| Jan 09, 2024 | 47,000.00 | 47,440.00 | 46,450.00 | 47,280.00 | 45,928.72 | 45,223 |
| Jan 08, 2024 | 48,190.00 | 48,190.00 | 46,340.00 | 47,000.00 | 45,656.72 | 75,912 |
| Jan 07, 2024 | 49,000.00 | 49,000.00 | 47,780.00 | 48,190.00 | 46,812.71 | 21,046 |
| Jan 04, 2024 | 48,000.00 | 49,460.00 | 47,880.00 | 48,920.00 | 47,521.84 | 79,819 |
| Jan 03, 2024 | 48,560.00 | 48,690.00 | 47,880.00 | 47,940.00 | 46,569.86 | 35,158 |
| Jan 02, 2024 | 47,850.00 | 49,210.00 | 47,840.00 | 48,900.00 | 47,502.42 | 85,590 |
| Jan 01, 2024 | 46,460.00 | 47,500.00 | 46,460.00 | 47,410.00 | 46,055.00 | 39,870 |
| Dec 31, 2023 | 46,750.00 | 46,830.00 | 46,330.00 | 46,450.00 | 45,122.44 | 37,660 |
| Dec 28, 2023 | 47,200.00 | 47,400.00 | 45,200.00 | 46,800.00 | 45,462.44 | 129,836 |
| Dec 27, 2023 | 46,990.00 | 47,250.00 | 46,510.00 | 46,750.00 | 45,413.86 | 42,356 |
| Dec 26, 2023 | 47,430.00 | 47,570.00 | 46,750.00 | 46,750.00 | 45,413.86 | 35,411 |
| Dec 25, 2023 | 46,950.00 | 47,600.00 | 46,920.00 | 47,400.00 | 46,045.29 | 18,598 |
| Dec 24, 2023 | 47,750.00 | 47,750.00 | 46,500.00 | 46,950.00 | 45,608.15 | 45,278 |
| Dec 21, 2023 | 48,750.00 | 49,230.00 | 47,610.00 | 47,790.00 | 46,424.14 | 52,094 |
| Dec 20, 2023 | 49,160.00 | 49,940.00 | 48,340.00 | 48,750.00 | 47,356.70 | 67,292 |
| Dec 19, 2023 | 48,120.00 | 49,150.00 | 47,920.00 | 49,100.00 | 47,696.70 | 36,985 |
| Dec 18, 2023 | 47,560.00 | 48,650.00 | 47,460.00 | 48,400.00 | 47,016.71 | 42,043 |
| Dec 17, 2023 | 48,200.00 | 48,300.00 | 47,600.00 | 47,600.00 | 46,239.57 | 16,686 |
| Dec 14, 2023 | 47,250.00 | 48,000.00 | 47,250.00 | 48,000.00 | 46,628.14 | 38,423 |
| Dec 13, 2023 | 47,300.00 | 47,420.00 | 46,270.00 | 46,890.00 | 45,549.86 | 41,860 |
| Dec 12, 2023 | 48,970.00 | 48,970.00 | 47,390.00 | 47,500.00 | 46,142.43 | 28,897 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.