Delek Group Ltd. (FRA:6D40)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
At close: Sep 18, 2026
FRA:6D40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | - |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Sep 15, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 1.64% | - |
| Sep 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 9, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -3.97% | - |
| Sep 8, 2026 | 23.00 | 25.20 | 23.00 | 25.20 | 25.20 | 8.76% | - |
| Sep 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | -1.68% | - |
| Sep 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | 0.85% | - |
| Sep 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 1.72% | - |
| Sep 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | 8.41% | - |
| Sep 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | - | - |
| Aug 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 0.94% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | - | - |
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | - | - |
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | - | - |
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -6.19% | - |
| Aug 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | - | - |
| Aug 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | - | - |
| Aug 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -4.24% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 9.26% | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | -5.26% | - |
| Aug 17, 2026 | 21.60 | 22.80 | 21.60 | 22.80 | 22.58 | 4.59% | - |
| Aug 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | - | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | 3.81% | - |
| Aug 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | - | - |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | -4.55% | 102 |
| Aug 10, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 21.78 | 4.76% | 102 |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | - | - |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | - | - |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | -0.94% | - |
| Aug 4, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.99 | 0.95% | - |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | 7.83% | - |
| Jul 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.28 | -0.94% | - |
| Jul 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.47 | - | - |
| Jul 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.47 | - | - |
| Jul 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.47 | - | - |
| Jul 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.47 | - | - |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.47 | - | - |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.47 | -7.83% | - |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.12 | 1.77% | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 20.75 | -1.74% | - |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.12 | - | - |
| Jul 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.12 | -5.74% | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 22.40 | - | - |
| Jul 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 22.40 | -0.81% | - |
| Jul 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 22.59 | - | - |
| Jul 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 22.59 | - | - |