UK markets closed

Delek Automotive Systems Ltd. (DLEA.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
2,144.00+14.00 (+0.66%)
At close: 03:49PM IDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20242,140.002,150.002,112.002,144.002,144.0062,215
02 May 20242,083.002,149.002,081.002,130.002,130.00610,409
01 May 20242,113.002,121.002,067.002,086.002,086.0091,640
30 Apr 20242,060.002,136.002,060.002,113.002,113.00128,260
25 Apr 20242,078.002,078.002,012.002,042.002,042.0081,578
24 Apr 20242,091.002,143.002,050.002,050.002,050.00211,719
21 Apr 20242,116.002,135.002,063.002,090.002,090.00110,414
18 Apr 20242,120.002,173.002,088.002,116.002,116.0091,588
17 Apr 20242,140.002,163.002,091.002,120.002,120.00176,304
16 Apr 20242,190.002,214.002,127.002,139.002,139.00170,864
15 Apr 20242,060.002,245.002,060.002,190.002,190.00196,100
14 Apr 20242,051.002,088.002,013.002,060.002,060.0052,302
11 Apr 20242,135.002,177.002,060.002,060.002,060.0071,952
10 Apr 20242,138.002,159.002,116.002,135.002,135.0061,443
09 Apr 20242,183.002,196.002,132.002,138.002,138.0074,853
08 Apr 20242,200.002,262.002,183.002,183.002,183.0072,667
07 Apr 2024------
04 Apr 20242,182.002,278.002,135.002,259.002,259.00162,165
03 Apr 20242,240.002,248.002,178.002,191.002,191.00103,287
02 Apr 20242,307.002,308.002,227.002,240.002,240.0099,293
01 Apr 20242,264.002,325.002,204.002,307.002,307.00115,219
31 Mar 20242,238.002,272.002,226.002,243.002,243.0035,991
28 Mar 20242,300.002,300.002,235.002,238.002,238.0097,582
27 Mar 20242,281.002,285.002,236.002,276.002,276.0063,992
26 Mar 20242,286.002,286.002,234.002,234.002,234.0062,907
25 Mar 20242,300.002,313.002,263.002,286.002,286.0052,330
21 Mar 20242,307.002,325.002,285.002,288.002,288.0069,387
20 Mar 20242,297.002,315.002,264.002,308.002,308.00138,726
19 Mar 20242,219.002,318.002,211.002,297.002,297.00145,452
18 Mar 20242,239.002,244.002,217.002,230.002,230.0041,895
17 Mar 20242,201.002,257.002,201.002,239.002,239.0028,502
14 Mar 20242,229.002,290.002,201.002,201.002,201.00178,592
13 Mar 20242,250.002,297.002,200.002,286.002,286.0085,978
12 Mar 20242,216.002,262.002,196.002,251.002,251.0074,599
11 Mar 20242,244.002,275.002,181.002,221.002,221.0094,606
10 Mar 20242,290.002,291.002,243.002,244.002,244.0035,508
07 Mar 20242,300.002,300.002,233.002,290.002,290.00143,943
06 Mar 20242,304.002,304.002,304.002,304.002,304.00-
05 Mar 20242,297.002,305.002,280.002,304.002,304.0075,716
04 Mar 20242,301.002,301.002,280.002,297.002,297.0088,958
03 Mar 20242,300.002,308.002,290.002,301.002,301.0079,402
29 Feb 20242,200.002,300.002,200.002,300.002,300.00240,495
28 Feb 20242,218.002,268.002,179.002,180.002,180.00116,451
26 Feb 20242,242.002,280.002,216.002,218.002,218.0092,523
25 Feb 20242,202.002,245.002,200.002,242.002,242.0035,781
22 Feb 20242,226.002,258.002,180.002,191.002,191.0089,800
21 Feb 20242,291.002,295.002,207.002,226.002,226.00176,679
20 Feb 20242,008.002,280.002,006.002,270.002,270.00363,891
19 Feb 20242,000.002,007.001,970.001,996.001,996.00429,569
18 Feb 20242,000.002,027.001,986.002,000.002,000.0097,166
15 Feb 20242,056.002,082.001,974.001,980.001,980.00251,082
14 Feb 20242,113.002,117.002,050.002,056.002,056.00121,748
13 Feb 20242,111.002,150.002,100.002,113.002,113.00127,890
12 Feb 20242,100.002,139.002,100.002,131.002,131.0057,225
11 Feb 20242,146.002,146.002,082.002,084.002,084.0086,029
08 Feb 20242,167.002,209.002,157.002,170.002,170.00177,317
07 Feb 20242,221.002,249.002,170.002,200.002,200.0067,107
06 Feb 20242,113.002,221.002,081.002,221.002,221.0098,517
05 Feb 20242,070.002,132.002,070.002,113.002,113.0091,413
04 Feb 20242,134.002,195.002,070.002,070.002,070.00104,113
01 Feb 20242,189.002,227.002,134.002,134.002,134.00301,809
31 Jan 20242,177.002,208.002,177.002,189.002,189.00152,348
30 Jan 20242,250.002,286.002,177.002,177.002,177.00135,984
29 Jan 20242,230.002,275.002,219.002,250.002,250.0068,027
28 Jan 20242,214.002,250.002,206.002,230.002,230.0091,966
25 Jan 20242,119.002,214.002,081.002,214.002,214.00125,612
24 Jan 20242,066.002,122.002,066.002,119.002,119.00132,525
23 Jan 20242,087.002,089.002,032.002,057.002,057.00107,803
22 Jan 20242,121.002,139.002,058.002,065.002,065.00111,644
21 Jan 20242,210.002,220.002,120.002,121.002,121.00100,670
18 Jan 20242,247.002,261.002,205.002,209.002,209.0076,418
17 Jan 20242,245.002,300.002,220.002,247.002,247.0084,875
16 Jan 20242,280.002,283.002,247.002,250.002,250.0057,993
15 Jan 20242,253.002,280.002,253.002,269.002,269.0050,089
14 Jan 20242,286.002,297.002,245.002,253.002,253.0066,548
11 Jan 20242,283.002,340.002,261.002,286.002,286.0069,409
10 Jan 20242,320.002,375.002,279.002,283.002,283.00113,439
09 Jan 20242,335.002,393.002,297.002,320.002,320.0087,067
08 Jan 20242,422.002,422.002,305.002,335.002,335.00112,853
07 Jan 20242,400.002,420.002,358.002,376.002,376.0035,273
04 Jan 20242,357.002,420.002,357.002,420.002,420.00108,768
03 Jan 20242,413.002,413.002,333.002,357.002,357.00108,768
02 Jan 20242,337.002,416.002,337.002,413.002,413.0091,682
01 Jan 20242,333.002,337.002,277.002,337.002,337.00156,115
31 Dec 20232,326.002,354.002,314.002,333.002,333.0093,407
28 Dec 20232,394.002,399.002,311.002,326.002,326.00175,741
27 Dec 20232,281.002,331.002,262.002,327.002,327.00173,612
26 Dec 20232,390.002,391.002,280.002,291.002,291.00201,427
25 Dec 20232,421.002,440.002,368.002,382.002,382.0071,438
24 Dec 20232,439.002,469.002,376.002,420.002,420.0036,470
21 Dec 20232,419.002,455.002,400.002,455.002,455.0082,352
20 Dec 20232,369.002,485.002,358.002,460.002,460.00148,327
19 Dec 20232,397.002,462.002,369.002,369.002,369.00117,907
18 Dec 20232,351.002,417.002,339.002,397.002,397.00571,346
17 Dec 20232,450.002,450.002,349.002,351.002,351.00130,332
14 Dec 20232,276.002,474.002,276.002,450.002,450.00607,463
13 Dec 20232,248.002,309.002,213.002,265.002,265.0098,611
12 Dec 20232,253.002,296.002,237.002,248.002,248.0088,231
11 Dec 20232,321.002,321.002,254.002,260.002,260.00109,422
10 Dec 20232,335.002,337.002,295.002,321.002,321.0040,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...