Skip to main content
logo
Delek Automotive Systems Ltd (TLV:DLEA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,949.00
+73.00 (3.89%)
May 29, 2026, 1:45 PM IDT

Delek Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,876.001,962.001,884.001,949.001,949.003.89%171,830
May 28, 20261,842.001,921.001,842.001,876.001,876.001.85%119,942
May 27, 20261,910.001,946.001,842.001,842.001,842.00-3.00%251,258
May 26, 20261,976.001,976.001,893.001,899.001,899.00-3.26%165,368
May 25, 20261,883.001,963.001,883.001,963.001,963.004.25%167,269
May 20, 20261,940.001,944.001,839.001,883.001,883.00-2.28%539,410
May 19, 20262,000.002,029.001,927.001,927.001,927.00-3.65%132,586
May 18, 20261,937.002,009.001,927.002,000.002,000.002.51%220,207
May 15, 20262,000.002,000.001,927.001,951.001,951.00-2.45%196,060
May 14, 20262,058.002,067.001,980.002,000.002,000.00-2.53%345,165
May 13, 20262,170.002,212.002,038.002,052.002,052.00-5.44%238,409
May 12, 20262,210.002,229.002,151.002,170.002,170.00-1.81%130,798
May 11, 20262,250.002,284.002,184.002,210.002,210.00-1.60%347,682
May 8, 20262,211.002,263.002,191.002,246.002,246.003.03%313,301
May 7, 20262,332.002,332.002,180.002,180.002,180.00-5.26%7,246,577
May 6, 20262,251.002,345.002,250.002,301.002,301.000.66%195,288
May 5, 20262,309.002,328.002,255.002,286.002,286.00-1.00%98,419
May 4, 20262,288.002,346.002,272.002,309.002,309.000.92%157,399
May 1, 20262,245.002,330.002,244.002,288.002,288.001.92%149,377
Apr 30, 20262,234.002,284.002,204.002,245.002,245.000.49%227,001
Apr 29, 20262,274.002,283.002,224.002,234.002,234.00-1.76%103,375
Apr 28, 20262,239.002,274.002,191.002,274.002,274.001.79%117,758
Apr 27, 20262,189.002,274.002,174.002,234.002,234.002.06%137,691
Apr 24, 20262,167.002,205.002,144.002,189.002,189.00-0.36%148,242
Apr 23, 20262,214.002,255.002,152.002,197.002,197.00-0.77%188,678
Apr 20, 20262,116.002,247.002,093.002,214.002,214.004.63%233,705
Apr 17, 20262,082.002,143.002,077.002,116.002,116.001.63%93,649
Apr 16, 20262,135.002,137.002,070.002,082.002,082.00-2.21%197,535
Apr 15, 20262,143.002,210.002,126.002,129.002,129.00-0.65%162,866
Apr 14, 20262,107.002,202.002,094.002,143.002,143.002.34%169,349
Apr 13, 20262,070.002,127.002,019.002,094.002,094.000.87%176,966
Apr 10, 20261,968.002,098.001,968.002,076.002,076.005.49%158,895
Apr 9, 20262,029.002,058.001,959.001,968.001,968.00-1.99%191,580
Apr 6, 20262,020.002,047.001,999.002,008.002,008.00-0.59%65,464
Apr 3, 20262,050.002,050.001,944.002,020.002,020.00-88,865
Mar 31, 20262,009.002,078.001,990.002,020.002,020.000.55%249,633
Mar 30, 20262,149.002,149.002,009.002,009.002,009.00-5.10%248,544
Mar 27, 20262,148.002,204.002,091.002,117.002,117.00-2.26%165,327
Mar 26, 20262,213.002,213.002,152.002,166.002,166.00-2.12%148,537
Mar 25, 20262,200.002,231.002,171.002,213.002,213.000.59%142,710
Mar 24, 20262,227.002,260.002,198.002,200.002,200.00-1.21%208,092
Mar 23, 20262,229.002,292.002,179.002,227.002,227.00-0.85%247,661
Mar 20, 20262,206.002,294.002,205.002,246.002,246.001.13%172,886
Mar 19, 20262,204.002,228.002,163.002,221.002,221.00-278,738
Mar 18, 20262,106.002,235.002,082.002,221.002,221.007.50%613,927
Mar 17, 20261,862.002,087.001,846.002,066.002,066.0010.96%426,134
Mar 16, 20261,841.001,867.001,807.001,862.001,862.001.14%247,800
Mar 13, 20261,890.001,907.001,841.001,841.001,841.00-1.66%89,260
Mar 12, 20261,897.001,944.001,851.001,872.001,872.00-1.32%205,242
Mar 11, 20261,912.001,959.001,870.001,897.001,897.00-0.78%150,475