Delek Group Ltd. (FRA:6D40)
Germany · Delayed Price · Currency is EUR 26.80
-1.40 (-4.96%)
Last updated: Jun 3, 2026, 10:37 AM CET
FRA:6D40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.87% | - |
| May 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | -9.03% | - |
| May 28, 2026 | 29.60 | 31.00 | 29.60 | 31.00 | 30.73 | 0.65% | 5 |
| May 27, 2026 | 29.20 | 30.80 | 29.20 | 30.80 | 30.54 | 22.22% | 50 |
| May 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | -20.75% | - |
| May 25, 2026 | 30.20 | 31.80 | 30.20 | 31.80 | 31.53 | 4.61% | 2 |
| May 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | 2.01% | - |
| May 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 9.56% | - |
| May 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | -8.11% | - |
| May 19, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.35 | 12.98% | 200 |
| May 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | -2.96% | - |
| May 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 3.85% | - |
| May 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -2.26% | - |
| May 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -1.48% | - |
| May 12, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.77 | 1.50% | 350 |
| May 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | 2.31% | - |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - | - |
| May 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -9.72% | - |
| May 6, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.55 | 2.86% | - |
| May 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | -14.11% | - |
| May 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | -2.40% | - |
| Apr 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | -7.22% | - |
| Apr 29, 2026 | 32.80 | 36.00 | 31.60 | 36.00 | 35.69 | 31.39% | 30 |
| Apr 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.16 | -0.72% | - |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | -13.75% | - |
| Apr 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.72 | 9.59% | - |
| Apr 23, 2026 | 36.00 | 36.00 | 29.20 | 29.20 | 28.95 | -32.09% | 20 |
| Apr 22, 2026 | 36.20 | 43.00 | 36.00 | 43.00 | 42.63 | 30.30% | 1,295 |
| Apr 21, 2026 | 28.20 | 33.00 | 28.20 | 33.00 | 32.72 | 13.79% | 55 |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | 2.84% | - |
| Apr 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | -2.76% | - |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | - | - |
| Apr 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | - | - |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -1.36% | - |
| Apr 13, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.15 | 9.70% | 500 |
| Apr 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | - | - |
| Apr 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | 3.08% | - |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -3.70% | - |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -5.48% | - |
| Apr 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.32 | 2.86% | - |
| Apr 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.53 | -7.89% | - |
| Mar 31, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 29.89 | 7.04% | 140 |
| Mar 30, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 27.93 | -4.70% | - |
| Mar 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.30 | - | - |
| Mar 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.30 | 0.68% | - |
| Mar 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.11 | - | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.11 | -6.92% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.27 | 0.63% | - |
| Mar 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.07 | 4.64% | - |