Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,903.00
+10.00 (0.17%)
Apr 3, 2026, 1:44 PM IDT
TLV:DLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,893.00 | 5,926.00 | 5,893.00 | 5,903.00 | 5,903.00 | 0.17% | 1,268 |
| Mar 31, 2026 | 5,832.00 | 5,900.00 | 5,776.00 | 5,893.00 | 5,893.00 | 1.05% | 5,308 |
| Mar 30, 2026 | 5,869.00 | 5,925.00 | 5,820.00 | 5,832.00 | 5,832.00 | -0.63% | 1,399 |
| Mar 27, 2026 | 5,925.00 | 5,945.00 | 5,859.00 | 5,869.00 | 5,869.00 | -0.95% | 381 |
| Mar 26, 2026 | 5,910.00 | 5,980.00 | 5,876.00 | 5,925.00 | 5,925.00 | -1.02% | 2,316 |
| Mar 25, 2026 | 5,951.00 | 5,990.00 | 5,923.00 | 5,986.00 | 5,986.00 | 0.59% | 3,738 |
| Mar 24, 2026 | 5,639.00 | 5,980.00 | 5,682.00 | 5,951.00 | 5,951.00 | 5.53% | 10,491 |
| Mar 23, 2026 | 5,827.00 | 5,813.00 | 5,555.00 | 5,639.00 | 5,639.00 | -3.23% | 2,306 |
| Mar 20, 2026 | 5,870.00 | 5,926.00 | 5,778.00 | 5,827.00 | 5,827.00 | -0.73% | 424 |
| Mar 19, 2026 | 5,872.00 | 5,919.00 | 5,832.00 | 5,870.00 | 5,870.00 | -0.03% | 809 |
| Mar 18, 2026 | 5,960.00 | 5,960.00 | 5,872.00 | 5,872.00 | 5,872.00 | -1.48% | 5,842 |
| Mar 17, 2026 | 5,695.00 | 5,960.00 | 5,695.00 | 5,960.00 | 5,960.00 | 4.65% | 17,092 |
| Mar 16, 2026 | 5,591.00 | 5,756.00 | 5,600.00 | 5,695.00 | 5,695.00 | 1.86% | 5,082 |
| Mar 13, 2026 | 5,588.00 | 5,600.00 | 5,579.00 | 5,591.00 | 5,591.00 | 0.05% | 416 |
| Mar 12, 2026 | 5,667.00 | 5,710.00 | 5,500.00 | 5,588.00 | 5,588.00 | -1.39% | 1,122 |
| Mar 11, 2026 | 5,763.00 | 5,776.00 | 5,571.00 | 5,667.00 | 5,667.00 | -1.67% | 484 |
| Mar 10, 2026 | 5,752.00 | 5,799.00 | 5,752.00 | 5,763.00 | 5,763.00 | 0.19% | 424 |
| Mar 9, 2026 | 5,903.00 | 5,903.00 | 5,744.00 | 5,752.00 | 5,752.00 | -2.56% | 803 |
| Mar 6, 2026 | 5,878.00 | 5,923.00 | 5,857.00 | 5,903.00 | 5,903.00 | 0.43% | 6,033 |
| Mar 5, 2026 | 5,788.00 | 5,880.00 | 5,638.00 | 5,878.00 | 5,878.00 | 3.43% | 2,598 |
| Mar 4, 2026 | 5,706.00 | 5,777.00 | 5,625.00 | 5,683.00 | 5,683.00 | -0.40% | 993 |
| Mar 2, 2026 | 5,724.00 | 5,810.00 | 5,586.00 | 5,706.00 | 5,706.00 | -0.31% | 957 |
| Feb 27, 2026 | 5,596.00 | 5,728.00 | 5,597.00 | 5,724.00 | 5,724.00 | 2.29% | 1,258 |
| Feb 26, 2026 | 5,616.00 | 5,663.00 | 5,560.00 | 5,596.00 | 5,596.00 | -0.36% | 3,080 |
| Feb 25, 2026 | 5,560.00 | 5,700.00 | 5,560.00 | 5,616.00 | 5,616.00 | 0.92% | 4,456 |
| Feb 24, 2026 | 5,571.00 | 5,715.00 | 5,560.00 | 5,565.00 | 5,565.00 | -0.22% | 2,810 |
| Feb 23, 2026 | 5,980.00 | 5,980.00 | 5,571.00 | 5,577.00 | 5,577.00 | -5.10% | 12,167 |
| Feb 20, 2026 | 5,781.00 | 5,960.00 | 5,680.00 | 5,877.00 | 5,877.00 | 3.54% | 5,931 |
| Feb 19, 2026 | 5,784.00 | 5,749.00 | 5,645.00 | 5,676.00 | 5,676.00 | -1.87% | 84 |
| Feb 18, 2026 | 5,791.00 | 5,791.00 | 5,697.00 | 5,784.00 | 5,784.00 | -0.12% | 568 |
| Feb 17, 2026 | 5,865.00 | 5,864.00 | 5,700.00 | 5,791.00 | 5,791.00 | -1.26% | 2,735 |
| Feb 16, 2026 | 5,987.00 | 5,986.00 | 5,828.00 | 5,865.00 | 5,865.00 | -2.04% | 1,385 |
| Feb 13, 2026 | 6,012.00 | 6,055.00 | 5,929.00 | 5,987.00 | 5,987.00 | -0.42% | 1,330 |
| Feb 12, 2026 | 6,008.00 | 6,013.00 | 5,900.00 | 6,012.00 | 6,012.00 | 0.07% | 3,977 |
| Feb 11, 2026 | 5,900.00 | 6,019.00 | 5,900.00 | 6,008.00 | 6,008.00 | 1.81% | 10,693 |
| Feb 10, 2026 | 5,951.00 | 5,907.00 | 5,853.00 | 5,901.00 | 5,901.00 | -0.84% | 8,746 |
| Feb 9, 2026 | 5,942.00 | 5,996.00 | 5,849.00 | 5,951.00 | 5,951.00 | 0.15% | 9,896 |
| Feb 6, 2026 | 5,999.00 | 5,998.00 | 5,805.00 | 5,942.00 | 5,942.00 | -0.95% | 4,077 |
| Feb 5, 2026 | 5,894.00 | 5,999.00 | 5,709.00 | 5,999.00 | 5,999.00 | 1.78% | 26,922 |
| Feb 4, 2026 | 5,900.00 | 5,900.00 | 5,765.00 | 5,894.00 | 5,894.00 | 1.85% | 7,423 |
| Feb 3, 2026 | 5,774.00 | 5,875.00 | 5,739.00 | 5,787.00 | 5,787.00 | 0.23% | 5,180 |
| Feb 2, 2026 | 5,638.00 | 5,850.00 | 5,451.00 | 5,774.00 | 5,774.00 | 2.41% | 2,687 |
| Jan 30, 2026 | 5,493.00 | 5,789.00 | 5,505.00 | 5,638.00 | 5,638.00 | 2.64% | 1,074 |
| Jan 29, 2026 | 5,492.00 | 5,528.00 | 5,492.00 | 5,493.00 | 5,493.00 | 0.02% | 6,223 |
| Jan 28, 2026 | 5,420.00 | 5,520.00 | 5,400.00 | 5,492.00 | 5,492.00 | 1.33% | 2,185 |
| Jan 27, 2026 | 5,406.00 | 5,454.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.26% | 4,111 |
| Jan 26, 2026 | 5,383.00 | 5,536.00 | 5,383.00 | 5,406.00 | 5,406.00 | 0.43% | 8,477 |
| Jan 23, 2026 | 5,378.00 | 5,420.00 | 5,339.00 | 5,383.00 | 5,383.00 | 0.09% | 600 |
| Jan 22, 2026 | 5,324.00 | 5,500.00 | 5,274.00 | 5,378.00 | 5,378.00 | 1.01% | 8,208 |
| Jan 21, 2026 | 5,603.00 | 5,603.00 | 5,324.00 | 5,324.00 | 5,324.00 | -4.98% | 61,502 |