tiprankstipranks
Trending News
More News >
Delek Group Ltd. (IL:DLEKG)
:DLEKG
Israel Market
Advertisement

Delek Group (DLEKG) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
72,150.00
72,150.00
71,040.00
71,230.00
71,230.00
-1.28%
23,668
0.55
Jul 20, 2025
72,300.00
72,320.00
71,900.00
72,150.00
72,150.00
+0.36%
13,358
0.31
Jul 17, 2025
70,940.00
71,890.00
70,540.00
71,890.00
71,890.00
+2.47%
41,866
0.96
Jul 16, 2025
71,340.00
72,000.00
69,850.00
70,160.00
70,160.00
-1.98%
29,134
0.67
Jul 15, 2025
71,970.00
72,960.00
71,340.00
71,580.00
71,580.00
-1.19%
30,332
0.69
Jul 14, 2025
73,000.00
73,340.00
71,760.00
72,440.00
72,440.00
-0.77%
39,602
0.87
Jul 13, 2025
72,400.00
73,000.00
71,460.00
73,000.00
73,000.00
+0.29%
24,534
0.53
Jul 10, 2025
73,670.00
73,840.00
72,350.00
72,790.00
72,790.00
-0.70%
41,856
0.89
Jul 09, 2025
70,190.00
73,350.00
70,190.00
73,300.00
73,300.00
+4.74%
65,809
1.40
Jul 08, 2025
70,260.00
70,540.00
68,830.00
69,980.00
69,980.00
-0.03%
39,749
0.84
Jul 07, 2025
69,690.00
70,400.00
68,950.00
70,000.00
70,000.00
+0.43%
32,445
0.67
Jul 06, 2025
69,700.00
70,000.00
68,580.00
69,700.00
69,700.00
+0.29%
16,770
0.34
Jul 03, 2025
69,830.00
70,000.00
68,470.00
69,500.00
69,500.00
0.00%
45,000
0.92
Jul 02, 2025
68,900.00
69,710.00
68,480.00
69,500.00
69,500.00
+1.49%
31,287
0.64
Jul 01, 2025
69,800.00
69,870.00
68,480.00
68,480.00
68,480.00
-1.81%
37,433
0.75
Jun 30, 2025
69,150.00
69,830.00
68,340.00
69,740.00
69,740.00
+1.10%
32,344
0.65
Jun 29, 2025
68,490.00
69,000.00
68,080.00
68,980.00
68,980.00
+1.46%
23,010
0.46
Jun 26, 2025
68,370.00
68,990.00
67,580.00
67,990.00
67,990.00
-1.09%
56,114
1.12
Jun 25, 2025
66,200.00
68,830.00
66,000.00
68,740.00
68,740.00
+3.84%
40,983
0.82
Jun 24, 2025
67,040.00
67,040.00
65,500.00
66,200.00
66,200.00
-5.86%
135,469
2.80
Jun 23, 2025
72,010.00
72,330.00
70,080.00
70,320.00
70,320.00
-2.33%
59,923
1.25
Jun 22, 2025
70,410.00
72,000.00
69,800.00
72,000.00
72,000.00
+4.48%
67,134
1.42
Jun 19, 2025
67,560.00
68,910.00
67,560.00
68,910.00
68,910.00
+2.07%
55,079
1.17
Jun 18, 2025
66,200.00
67,880.00
65,890.00
67,510.00
67,510.00
+2.29%
75,374
1.63
Jun 17, 2025
64,640.00
66,000.00
64,640.00
66,000.00
66,000.00
+2.42%
54,165
1.17
Jun 16, 2025
63,200.00
64,500.00
63,150.00
64,440.00
64,440.00
+2.14%
53,988
1.16
Jun 15, 2025
61,430.00
63,490.00
58,770.00
63,090.00
63,090.00
+1.68%
39,166
0.83
Jun 12, 2025
63,960.00
64,000.00
61,430.00
62,050.00
62,050.00
-2.97%
62,942
1.33
Jun 11, 2025
64,000.00
64,000.00
63,050.00
63,950.00
63,950.00
-0.08%
23,023
0.49
Jun 10, 2025
63,850.00
64,160.00
63,100.00
64,000.00
64,000.00
+0.23%
22,334
0.46
Jun 09, 2025
64,250.00
64,250.00
63,100.00
63,850.00
63,850.00
-0.64%
20,865
0.42
Jun 08, 2025
64,500.00
64,550.00
63,350.00
64,260.00
64,260.00
+0.41%
10,800
0.22
Jun 05, 2025
63,840.00
64,000.00
62,810.00
64,000.00
64,000.00
+0.53%
42,856
0.85
Jun 04, 2025
64,140.00
64,400.00
63,260.00
63,660.00
63,660.00
-0.78%
31,117
0.62
Jun 03, 2025
62,520.00
64,160.00
62,140.00
64,160.00
64,160.00
+3.53%
71,911
1.43
May 29, 2025
63,550.00
63,900.00
61,840.00
61,970.00
61,970.00
-0.85%
59,645
1.19
May 28, 2025
62,519.56
62,754.41
61,726.93
62,499.99
62,499.99
+0.58%
52,461
1.05
May 27, 2025
60,816.88
62,177.07
60,797.31
62,137.93
62,137.93
+1.96%
28,779
0.57
May 26, 2025
60,562.46
61,531.22
60,464.60
60,944.09
60,944.09
+1.05%
35,981
0.72
May 25, 2025
60,239.54
60,767.95
59,906.83
60,308.04
60,308.04
-0.11%
9,129
0.18
May 22, 2025
60,034.04
60,758.17
59,319.70
60,376.54
60,376.54
+0.57%
40,397
0.79
May 21, 2025
59,818.76
60,993.02
59,720.91
60,034.04
60,034.04
-0.16%
54,359
1.07
May 20, 2025
59,681.76
60,660.31
59,681.76
60,131.90
60,131.90
+0.97%
33,637
0.66
May 19, 2025
61,012.59
61,012.59
59,251.20
59,554.55
59,554.55
-2.39%
39,089
0.78
May 18, 2025
60,425.46
61,159.37
60,298.25
61,012.59
61,012.59
+0.97%
19,541
0.39
May 15, 2025
60,043.83
60,425.46
59,260.99
60,425.46
60,425.46
-0.37%
43,660
0.86
May 14, 2025
59,662.19
60,650.53
59,662.19
60,650.53
60,650.53
+1.67%
73,053
1.46
May 13, 2025
59,006.57
59,652.41
58,390.08
59,652.41
59,652.41
+0.93%
61,634
1.23
May 12, 2025
58,419.44
59,300.13
58,360.72
59,104.42
59,104.42
+1.82%
100,781
2.07
May 11, 2025
58,125.87
58,370.51
57,793.16
58,047.59
58,047.59
+0.71%
16,883
0.34
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis