Elbit Systems Ltd. (EB2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:02PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 183.90 | 188.50 | 183.90 | 188.50 | 188.50 | 2 |
| 16 May 2024 | 183.00 | 186.60 | 183.00 | 186.60 | 186.60 | 20 |
| 15 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 14 May 2024 | 183.00 | 188.00 | 183.00 | 185.20 | 185.20 | 44 |
| 13 May 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 10 May 2024 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | - |
| 09 May 2024 | 185.10 | 185.10 | 184.00 | 184.00 | 184.00 | - |
| 08 May 2024 | 187.30 | 190.30 | 187.30 | 190.30 | 190.30 | 1 |
| 07 May 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 06 May 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 03 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 02 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 30 Apr 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 29 Apr 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| 26 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 25 Apr 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 24 Apr 2024 | 188.40 | 193.20 | 188.40 | 189.30 | 189.30 | 100 |
| 24 Apr 2024 | 0.5 Dividend | |||||
| 23 Apr 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.30 | - |
| 22 Apr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.20 | - |
| 19 Apr 2024 | 185.20 | 191.20 | 185.20 | 186.90 | 186.41 | 10 |
| 18 Apr 2024 | 183.90 | 189.00 | 180.80 | 189.00 | 188.50 | 228 |
| 17 Apr 2024 | 191.00 | 191.00 | 186.80 | 186.80 | 186.31 | 6 |
| 16 Apr 2024 | 190.00 | 193.10 | 189.10 | 189.90 | 189.40 | 32 |
| 15 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.49 | - |
| 12 Apr 2024 | 184.20 | 184.20 | 182.00 | 182.00 | 181.52 | - |
| 11 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.01 | - |
| 10 Apr 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.91 | - |
| 09 Apr 2024 | 188.70 | 188.70 | 186.80 | 186.80 | 186.31 | - |
| 08 Apr 2024 | 184.30 | 184.30 | 182.80 | 182.80 | 182.32 | 3 |
| 05 Apr 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.41 | - |
| 04 Apr 2024 | 188.80 | 188.80 | 184.40 | 186.00 | 185.51 | 93 |
| 03 Apr 2024 | 190.10 | 193.20 | 183.00 | 187.90 | 187.40 | 15 |
| 02 Apr 2024 | 193.00 | 197.10 | 190.80 | 191.90 | 191.39 | 25 |
| 28 Mar 2024 | 193.00 | 193.50 | 192.90 | 192.90 | 192.39 | 25 |
| 27 Mar 2024 | 187.70 | 192.00 | 185.90 | 190.00 | 189.50 | 112 |
| 26 Mar 2024 | 187.20 | 191.30 | 185.30 | 191.30 | 190.79 | 70 |
| 25 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.11 | - |
| 22 Mar 2024 | 186.70 | 186.70 | 185.90 | 185.90 | 185.41 | 4 |
| 21 Mar 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.01 | - |
| 20 Mar 2024 | 184.10 | 187.80 | 184.10 | 187.80 | 187.30 | 25 |
| 19 Mar 2024 | 182.90 | 182.90 | 181.80 | 181.80 | 181.32 | - |
| 18 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.71 | - |
| 15 Mar 2024 | 181.30 | 184.10 | 181.30 | 184.10 | 183.61 | 10 |
| 14 Mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.11 | - |
| 13 Mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 182.62 | - |
| 12 Mar 2024 | 187.80 | 189.00 | 186.00 | 186.00 | 185.51 | 56 |
| 11 Mar 2024 | 194.70 | 194.70 | 190.00 | 190.00 | 189.50 | 46 |
| 08 Mar 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.18 | - |
| 07 Mar 2024 | 194.30 | 195.90 | 194.30 | 195.90 | 195.38 | 65 |
| 06 Mar 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.18 | - |
| 05 Mar 2024 | 200.80 | 201.00 | 199.10 | 199.10 | 198.57 | 8 |
| 04 Mar 2024 | 206.00 | 206.00 | 198.00 | 202.60 | 202.06 | 25 |
| 01 Mar 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 209.44 | 20 |
| 29 Feb 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.87 | - |
| 28 Feb 2024 | 204.60 | 206.20 | 203.00 | 206.20 | 205.65 | 165 |
| 27 Feb 2024 | 203.00 | 205.00 | 203.00 | 205.00 | 204.46 | 5 |
| 26 Feb 2024 | 193.30 | 200.40 | 193.30 | 200.40 | 199.87 | 148 |
| 23 Feb 2024 | 193.00 | 193.00 | 190.40 | 193.00 | 192.49 | 20 |
| 22 Feb 2024 | 196.30 | 196.30 | 191.80 | 193.60 | 193.09 | 41 |
| 21 Feb 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.20 | - |
| 20 Feb 2024 | 192.00 | 192.00 | 191.50 | 191.50 | 190.99 | 35 |
| 19 Feb 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 188.60 | - |
| 16 Feb 2024 | 187.50 | 194.00 | 187.50 | 194.00 | 193.49 | 43 |
| 15 Feb 2024 | 192.80 | 192.80 | 188.70 | 188.70 | 188.20 | - |
| 14 Feb 2024 | 187.10 | 190.90 | 187.10 | 190.90 | 190.39 | 10 |
| 13 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.40 | - |
| 12 Feb 2024 | 187.80 | 189.50 | 187.80 | 189.50 | 189.00 | 50 |
| 09 Feb 2024 | 188.50 | 190.60 | 188.50 | 190.60 | 190.10 | 25 |
| 08 Feb 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.50 | - |
| 07 Feb 2024 | 192.80 | 192.80 | 192.70 | 192.70 | 192.19 | 70 |
| 06 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.49 | - |
| 05 Feb 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.00 | - |
| 02 Feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.49 | - |
| 01 Feb 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.39 | - |
| 31 Jan 2024 | 189.30 | 191.10 | 189.30 | 190.00 | 189.50 | 170 |
| 30 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.59 | - |
| 29 Jan 2024 | 188.70 | 189.50 | 188.70 | 189.50 | 189.00 | 11 |
| 26 Jan 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.10 | - |
| 25 Jan 2024 | 186.00 | 186.60 | 186.00 | 186.60 | 186.11 | 20 |
| 24 Jan 2024 | 187.90 | 187.90 | 185.90 | 185.90 | 185.41 | 50 |
| 23 Jan 2024 | 190.90 | 190.90 | 187.60 | 187.60 | 187.10 | - |
| 22 Jan 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 189.70 | - |
| 19 Jan 2024 | 190.40 | 190.40 | 190.20 | 190.20 | 189.70 | - |
| 18 Jan 2024 | 188.20 | 188.20 | 186.00 | 186.00 | 185.51 | - |
| 17 Jan 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.90 | - |
| 16 Jan 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.40 | - |
| 15 Jan 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.80 | - |
| 12 Jan 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.80 | - |
| 11 Jan 2024 | 187.40 | 188.00 | 187.40 | 188.00 | 187.50 | - |
| 10 Jan 2024 | 186.60 | 188.50 | 186.60 | 188.50 | 188.00 | 5 |
| 09 Jan 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.10 | - |
| 08 Jan 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.60 | - |
| 05 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.50 | - |
| 04 Jan 2024 | 191.70 | 191.70 | 190.40 | 190.40 | 189.90 | - |
| 03 Jan 2024 | 193.10 | 193.30 | 193.10 | 193.30 | 192.79 | - |
| 02 Jan 2024 | 200.00 | 200.00 | 193.90 | 194.00 | 193.49 | 30 |
| 29 Dec 2023 | 192.10 | 192.10 | 192.10 | 192.10 | 191.59 | - |
| 28 Dec 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 190.99 | - |
| 27 Dec 2023 | 194.10 | 194.10 | 193.50 | 193.50 | 192.99 | 8 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.