Delek Group Ltd. (FRA:6D40)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:6D40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.19% | - |
| Aug 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 9.26% | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Aug 17, 2026 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | 4.59% | - |
| Aug 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Aug 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 102 |
| Aug 10, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 4.76% | 102 |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 4, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.83% | - |
| Jul 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.47 | -0.94% | - |
| Jul 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.66 | - | - |
| Jul 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.66 | - | - |
| Jul 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.66 | - | - |
| Jul 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.66 | - | - |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.66 | - | - |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.66 | -7.83% | - |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.33 | 1.77% | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 20.96 | -1.74% | - |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.33 | - | - |
| Jul 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.33 | -5.74% | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 22.63 | - | - |
| Jul 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 22.63 | -0.81% | - |
| Jul 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 22.81 | - | - |
| Jul 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 22.81 | - | - |
| Jul 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 22.81 | - | - |
| Jul 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 22.81 | 14.95% | - |
| Jul 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 19.85 | -7.76% | - |
| Jul 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 21.51 | 4.50% | - |
| Jul 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.59 | -8.26% | - |
| Jul 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.44 | 11.01% | - |
| Jul 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.22 | -11.38% | - |
| Jul 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 22.81 | 2.50% | - |
| Jun 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.26 | - | - |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.26 | - | - |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.26 | 13.21% | - |
| Jun 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 19.66 | -1.85% | - |
| Jun 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.03 | 2.86% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.47 | -2.78% | - |
| Jun 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.03 | -6.90% | - |
| Jun 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 21.51 | -0.85% | - |
| Jun 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 21.70 | -4.10% | - |