Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,602.00
-8.00 (-0.12%)
Jun 4, 2026, 5:24 PM IDT
TLV:DLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7,000.00 | 6,923.00 | 6,533.00 | 6,610.00 | 6,610.00 | -5.57% | 3,707 |
| Jun 2, 2026 | 7,090.00 | 7,207.00 | 6,731.00 | 7,000.00 | 7,000.00 | -1.27% | 3,030 |
| Jun 1, 2026 | 7,399.00 | 7,399.00 | 6,879.00 | 7,090.00 | 7,090.00 | -4.18% | 17,925 |
| May 29, 2026 | 7,400.00 | 7,399.00 | 7,399.00 | 7,399.00 | 7,399.00 | -0.01% | 141 |
| May 28, 2026 | 7,378.00 | 7,400.00 | 7,263.00 | 7,400.00 | 7,400.00 | 0.30% | 14,644 |
| May 27, 2026 | 7,095.00 | 7,400.00 | 6,900.00 | 7,378.00 | 7,378.00 | 3.99% | 15,665 |
| May 26, 2026 | 7,198.00 | 7,198.00 | 7,094.00 | 7,095.00 | 7,095.00 | 0.40% | 313 |
| May 25, 2026 | 6,840.00 | 7,089.00 | 6,839.00 | 7,067.00 | 7,067.00 | 3.32% | 9,556 |
| May 20, 2026 | 6,682.00 | 6,879.00 | 6,679.00 | 6,840.00 | 6,840.00 | 2.36% | 2,341 |
| May 19, 2026 | 6,555.00 | 6,716.00 | 6,555.00 | 6,682.00 | 6,682.00 | 1.94% | 565 |
| May 18, 2026 | 6,825.00 | 6,791.00 | 6,431.00 | 6,555.00 | 6,555.00 | -3.96% | 10,183 |
| May 15, 2026 | 7,048.00 | 7,048.00 | 6,520.00 | 6,825.00 | 6,825.00 | -0.96% | 320 |
| May 14, 2026 | 7,050.00 | 7,050.00 | 6,850.00 | 6,891.00 | 6,891.00 | -2.26% | 1,596 |
| May 13, 2026 | 7,269.00 | 7,339.00 | 6,462.00 | 7,050.00 | 7,050.00 | -3.01% | 3,087 |
| May 12, 2026 | 7,248.00 | 7,360.00 | 7,203.00 | 7,269.00 | 7,269.00 | 0.29% | 2,523 |
| May 11, 2026 | 7,500.00 | 7,500.00 | 7,110.00 | 7,248.00 | 7,248.00 | -3.36% | 1,693 |
| May 8, 2026 | 7,409.00 | 7,500.00 | 7,339.00 | 7,500.00 | 7,500.00 | 1.23% | 15,948 |
| May 7, 2026 | 7,200.00 | 7,409.00 | 7,197.00 | 7,409.00 | 7,409.00 | 2.90% | 35,832 |
| May 6, 2026 | 7,000.00 | 7,210.00 | 6,950.00 | 7,200.00 | 7,200.00 | 2.86% | 28,576 |
| May 5, 2026 | 6,920.00 | 7,008.00 | 6,824.00 | 7,000.00 | 7,000.00 | 1.16% | 29,347 |
| May 4, 2026 | 6,791.00 | 6,934.00 | 6,747.00 | 6,920.00 | 6,920.00 | 1.90% | 20,150 |
| May 1, 2026 | 6,980.00 | 7,024.00 | 6,622.00 | 6,791.00 | 6,791.00 | -1.75% | 6,261 |
| Apr 30, 2026 | 6,700.00 | 6,980.00 | 6,712.00 | 6,912.00 | 6,912.00 | 3.16% | 9,614 |
| Apr 29, 2026 | 6,499.00 | 6,742.00 | 6,499.00 | 6,700.00 | 6,700.00 | 3.09% | 5,642 |
| Apr 28, 2026 | 6,328.00 | 6,500.00 | 6,310.00 | 6,499.00 | 6,499.00 | 2.70% | 4,287 |
| Apr 27, 2026 | 6,301.00 | 6,360.00 | 6,200.00 | 6,328.00 | 6,328.00 | 0.43% | 3,148 |
| Apr 24, 2026 | 6,184.00 | 6,320.00 | 6,184.00 | 6,301.00 | 6,301.00 | 1.53% | 5,468 |
| Apr 23, 2026 | 6,184.00 | 6,220.00 | 5,900.00 | 6,206.00 | 6,206.00 | 0.36% | 5,361 |
| Apr 20, 2026 | 6,093.00 | 6,190.00 | 6,093.00 | 6,184.00 | 6,184.00 | 1.49% | 6,934 |
| Apr 17, 2026 | 6,032.00 | 6,100.00 | 6,031.00 | 6,093.00 | 6,093.00 | 1.01% | 3,302 |
| Apr 16, 2026 | 5,926.00 | 6,100.00 | 5,926.00 | 6,032.00 | 6,032.00 | 1.79% | 5,015 |
| Apr 15, 2026 | 5,903.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 0.39% | 571 |
| Apr 14, 2026 | 5,768.00 | 5,926.00 | 5,768.00 | 5,903.00 | 5,903.00 | 2.34% | 18,619 |
| Apr 13, 2026 | 5,904.00 | 5,888.00 | 5,740.00 | 5,768.00 | 5,768.00 | -2.30% | 1,609 |
| Apr 10, 2026 | 5,707.00 | 5,905.00 | 5,707.00 | 5,904.00 | 5,904.00 | 1.39% | 4,121 |
| Apr 9, 2026 | 5,905.00 | 5,905.00 | 5,735.00 | 5,823.00 | 5,823.00 | -1.39% | 2,307 |
| Apr 6, 2026 | 5,903.00 | 5,905.00 | 5,902.00 | 5,905.00 | 5,905.00 | 0.03% | 4,056 |
| 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 |