UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.36 -2.57 (-3.14%) GOLD FUTURES
2,314.90 +12.00 (+0.52%) DOW
37,932.75 +116.83 (+0.31%) Bitcoin GBP
45,879.43 -2,344.31 (-4.86%)
InterCure Ltd. (INCR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.1250 | 3.1299 | 2.9400 | 2.9890 | 2.9890 | 204,624 |
| 30 Apr 2024 | 2.6500 | 3.0300 | 2.6200 | 2.9200 | 2.9200 | 228,700 |
| 29 Apr 2024 | 2.6800 | 2.6800 | 2.6100 | 2.6200 | 2.6200 | 13,800 |
| 26 Apr 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6600 | 2.6600 | 11,900 |
| 25 Apr 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 12,400 |
| 24 Apr 2024 | 2.5600 | 2.7800 | 2.5600 | 2.6700 | 2.6700 | 27,300 |
| 23 Apr 2024 | 2.5500 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 27,300 |
| 22 Apr 2024 | 2.5000 | 2.5400 | 2.4710 | 2.5300 | 2.5300 | 30,100 |
| 19 Apr 2024 | 2.5400 | 2.5700 | 2.4500 | 2.5300 | 2.5300 | 9,600 |
| 18 Apr 2024 | 2.4800 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 25,500 |
| 17 Apr 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 10,200 |
| 16 Apr 2024 | 2.4300 | 2.4400 | 2.3700 | 2.3700 | 2.3700 | 13,300 |
| 15 Apr 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 99,500 |
| 12 Apr 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 28,100 |
| 11 Apr 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 20,300 |
| 10 Apr 2024 | 2.4200 | 2.5800 | 2.4100 | 2.4500 | 2.4500 | 68,900 |
| 09 Apr 2024 | 2.6300 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 22,800 |
| 08 Apr 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 43,300 |
| 05 Apr 2024 | 2.5300 | 2.5900 | 2.5210 | 2.5450 | 2.5450 | 37,700 |
| 04 Apr 2024 | 2.6500 | 2.7200 | 2.5300 | 2.5300 | 2.5300 | 84,000 |
| 03 Apr 2024 | 2.6200 | 2.9200 | 2.4600 | 2.7200 | 2.7200 | 292,200 |
| 02 Apr 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6600 | 2.6600 | 84,100 |
| 01 Apr 2024 | 2.8600 | 2.8800 | 2.5800 | 2.6800 | 2.6800 | 139,900 |
| 28 Mar 2024 | 2.5500 | 2.7500 | 2.5400 | 2.7100 | 2.7100 | 163,400 |
| 27 Mar 2024 | 2.5300 | 2.5500 | 2.2100 | 2.5300 | 2.5300 | 86,900 |
| 26 Mar 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 75,800 |
| 25 Mar 2024 | 2.5100 | 2.6100 | 2.4600 | 2.5500 | 2.5500 | 184,600 |
| 22 Mar 2024 | 2.3000 | 2.5800 | 2.2900 | 2.5400 | 2.5400 | 352,300 |
| 21 Mar 2024 | 2.3000 | 2.3150 | 2.1900 | 2.2700 | 2.2700 | 45,600 |
| 20 Mar 2024 | 2.1000 | 2.2900 | 2.0900 | 2.2900 | 2.2900 | 130,900 |
| 19 Mar 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 26,500 |
| 18 Mar 2024 | 1.9500 | 2.0640 | 1.9200 | 1.9900 | 1.9900 | 83,900 |
| 15 Mar 2024 | 1.7600 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 73,500 |
| 14 Mar 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7500 | 1.7500 | 9,600 |
| 13 Mar 2024 | 1.7600 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 26,400 |
| 12 Mar 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | 80,900 |
| 11 Mar 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 27,400 |
| 08 Mar 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 7,500 |
| 07 Mar 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 45,000 |
| 06 Mar 2024 | 1.9300 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 15,800 |
| 05 Mar 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 26,200 |
| 04 Mar 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 26,800 |
| 01 Mar 2024 | 1.9900 | 2.0000 | 1.9430 | 1.9800 | 1.9800 | 22,700 |
| 29 Feb 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 33,700 |
| 28 Feb 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 33,700 |
| 27 Feb 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9550 | 1.9550 | 33,000 |
| 26 Feb 2024 | 1.9600 | 2.0400 | 1.8500 | 1.9100 | 1.9100 | 80,900 |
| 23 Feb 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 42,800 |
| 22 Feb 2024 | 1.8600 | 1.8770 | 1.7900 | 1.8100 | 1.8100 | 28,200 |
| 21 Feb 2024 | 1.9500 | 1.9500 | 1.7900 | 1.9300 | 1.9300 | 128,300 |
| 20 Feb 2024 | 1.8900 | 2.0300 | 1.8900 | 2.0300 | 2.0300 | 107,900 |
| 16 Feb 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 105,300 |
| 15 Feb 2024 | 1.6200 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 42,100 |
| 14 Feb 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 46,000 |
| 13 Feb 2024 | 1.6700 | 1.6780 | 1.6200 | 1.6600 | 1.6600 | 37,000 |
| 12 Feb 2024 | 1.6300 | 1.8100 | 1.6300 | 1.7900 | 1.7900 | 137,800 |
| 09 Feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 25,400 |
| 08 Feb 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 43,100 |
| 07 Feb 2024 | 1.5100 | 1.6290 | 1.5100 | 1.5800 | 1.5800 | 126,800 |
| 06 Feb 2024 | 1.3600 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 126,700 |
| 05 Feb 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 303,400 |
| 02 Feb 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 520,600 |
| 01 Feb 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 175,800 |
| 31 Jan 2024 | 1.2500 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 353,900 |
| 30 Jan 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 85,700 |
| 29 Jan 2024 | 1.2400 | 1.2690 | 1.2100 | 1.2300 | 1.2300 | 127,000 |
| 26 Jan 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 60,000 |
| 25 Jan 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 61,100 |
| 24 Jan 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 55,500 |
| 23 Jan 2024 | 1.3500 | 1.3500 | 1.2250 | 1.2500 | 1.2500 | 363,100 |
| 22 Jan 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 72,700 |
| 19 Jan 2024 | 1.3800 | 1.4200 | 1.3510 | 1.4200 | 1.4200 | 10,300 |
| 18 Jan 2024 | 1.4400 | 1.4590 | 1.3220 | 1.3600 | 1.3600 | 30,000 |
| 17 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 10,600 |
| 16 Jan 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4700 | 1.4700 | 24,800 |
| 12 Jan 2024 | 1.4900 | 1.5290 | 1.4700 | 1.4700 | 1.4700 | 30,000 |
| 11 Jan 2024 | 1.4900 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 56,500 |
| 10 Jan 2024 | 1.5400 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 73,700 |
| 09 Jan 2024 | 1.3700 | 1.4480 | 1.3500 | 1.3900 | 1.3900 | 40,600 |
| 08 Jan 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 35,100 |
| 05 Jan 2024 | 1.3500 | 1.3590 | 1.3200 | 1.3400 | 1.3400 | 20,200 |
| 04 Jan 2024 | 1.3200 | 1.3600 | 1.3040 | 1.3600 | 1.3600 | 33,000 |
| 03 Jan 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2650 | 1.2650 | 23,000 |
| 02 Jan 2024 | 1.3000 | 1.3390 | 1.3000 | 1.3040 | 1.3040 | 46,200 |
| 29 Dec 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 32,300 |
| 28 Dec 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 68,600 |
| 27 Dec 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 39,900 |
| 26 Dec 2023 | 1.3000 | 1.3060 | 1.2100 | 1.2300 | 1.2300 | 36,400 |
| 22 Dec 2023 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 53,500 |
| 21 Dec 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 14,800 |
| 20 Dec 2023 | 1.2800 | 1.3070 | 1.2600 | 1.2800 | 1.2800 | 67,200 |
| 19 Dec 2023 | 1.2500 | 1.2560 | 1.1800 | 1.2300 | 1.2300 | 73,400 |
| 18 Dec 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 25,700 |
| 15 Dec 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 19,700 |
| 14 Dec 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 43,400 |
| 13 Dec 2023 | 1.2700 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 48,800 |
| 12 Dec 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 23,000 |
| 11 Dec 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 63,300 |
| 08 Dec 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 10,400 |
| 07 Dec 2023 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 21,300 |
| *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.