Delek Group Ltd. (BST:6D40)
Germany · Delayed Price · Currency is EUR 23.20
+0.80 (3.57%)
At close: Oct 9, 2026
BST:6D40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.20 | 23.20 | 22.00 | 23.20 | 23.20 | 3.57% | - |
| Oct 8, 2026 | 21.80 | 22.60 | 21.80 | 22.40 | 22.40 | - | - |
| Oct 7, 2026 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 6, 2026 | 22.60 | 23.00 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Oct 5, 2026 | 22.60 | 23.40 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Oct 2, 2026 | 22.40 | 24.20 | 22.40 | 24.00 | 24.00 | 7.14% | - |
| Oct 1, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | -5.08% | - |
| Sep 30, 2026 | 22.80 | 23.80 | 22.40 | 23.60 | 23.60 | 1.72% | - |
| Sep 29, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Sep 28, 2026 | 23.60 | 23.60 | 22.00 | 23.20 | 23.20 | -1.69% | - |
| Sep 25, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Sep 24, 2026 | 23.80 | 24.20 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 23, 2026 | 23.80 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Sep 22, 2026 | 24.40 | 24.40 | 23.40 | 24.00 | 24.00 | -2.44% | - |
| Sep 21, 2026 | 25.00 | 25.60 | 24.00 | 24.60 | 24.60 | 0.82% | - |
| Sep 18, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | - | - |
| Sep 17, 2026 | 24.00 | 24.40 | 23.60 | 24.40 | 24.40 | - | - |
| Sep 16, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | -0.81% | - |
| Sep 15, 2026 | 24.20 | 25.00 | 23.80 | 24.60 | 24.60 | - | - |
| Sep 14, 2026 | 25.60 | 25.60 | 24.20 | 24.60 | 24.60 | -0.81% | - |
| Sep 11, 2026 | 24.20 | 25.20 | 24.20 | 24.80 | 24.80 | 6.90% | 15 |
| Sep 10, 2026 | 24.40 | 24.60 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Sep 9, 2026 | 23.80 | 24.40 | 23.80 | 24.20 | 24.20 | 2.54% | 15 |
| Sep 8, 2026 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | 1.86% | - |
| Sep 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | -2.50% | - |
| Sep 4, 2026 | 23.80 | 24.20 | 23.40 | 24.00 | 23.76 | 4.35% | - |
| Sep 3, 2026 | 23.60 | 24.00 | 23.00 | 23.00 | 22.77 | -2.54% | - |
| Sep 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 13.46% | - |
| Sep 1, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.60 | - | - |
| Aug 31, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.60 | -1.89% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 20.80 | 21.20 | 20.99 | -6.19% | - |
| Aug 27, 2026 | 21.20 | 22.60 | 20.60 | 22.60 | 22.38 | 8.65% | - |
| Aug 26, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.60 | - | - |
| Aug 25, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.60 | -3.70% | - |
| Aug 24, 2026 | 22.60 | 22.80 | 21.60 | 21.60 | 21.39 | -5.26% | - |
| Aug 21, 2026 | 22.60 | 23.20 | 22.20 | 22.80 | 22.58 | 0.88% | - |
| Aug 20, 2026 | 22.60 | 23.20 | 22.00 | 22.60 | 22.38 | 3.67% | - |
| Aug 19, 2026 | 23.40 | 23.40 | 21.80 | 21.80 | 21.59 | - | - |
| Aug 18, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.59 | 0.93% | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.00 | 21.60 | 21.39 | -4.42% | - |
| Aug 14, 2026 | 21.60 | 22.80 | 20.80 | 22.60 | 22.38 | 2.73% | - |
| Aug 13, 2026 | 21.20 | 22.40 | 21.00 | 22.00 | 21.78 | 4.76% | - |
| Aug 12, 2026 | 21.00 | 21.00 | 20.20 | 21.00 | 20.79 | -3.67% | - |
| Aug 11, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.59 | 3.81% | - |
| Aug 10, 2026 | 21.00 | 21.60 | 21.00 | 21.00 | 20.79 | -1.87% | - |
| Aug 7, 2026 | 21.00 | 21.60 | 21.00 | 21.40 | 21.19 | -0.93% | - |
| Aug 6, 2026 | 21.00 | 21.60 | 20.60 | 21.60 | 21.39 | 0.93% | - |
| Aug 5, 2026 | 21.00 | 21.60 | 21.00 | 21.40 | 21.19 | -2.73% | - |
| Aug 4, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 21.78 | 2.80% | - |
| Aug 3, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.19 | 9.89% | - |