Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,298.00
-25.00 (-0.40%)
Jun 24, 2026, 5:24 PM IDT
TLV:DLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6,323.00 | 6,384.00 | 6,164.00 | 6,323.00 | 6,323.00 | - | 1,147 |
| Jun 22, 2026 | 6,412.00 | 6,412.00 | 6,078.00 | 6,323.00 | 6,323.00 | -1.39% | 1,737 |
| Jun 19, 2026 | 6,377.00 | 6,527.00 | 6,377.00 | 6,412.00 | 6,412.00 | 0.55% | 960 |
| Jun 18, 2026 | 6,197.00 | 6,508.00 | 6,177.00 | 6,377.00 | 6,377.00 | 2.90% | 1,728 |
| Jun 17, 2026 | 6,263.00 | 6,388.00 | 5,981.00 | 6,197.00 | 6,197.00 | -1.05% | 1,213 |
| Jun 16, 2026 | 6,534.00 | 6,609.00 | 6,064.00 | 6,263.00 | 6,263.00 | -4.15% | 1,809 |
| Jun 15, 2026 | 6,923.00 | 6,988.00 | 6,456.00 | 6,534.00 | 6,534.00 | -5.62% | 1,340 |
| Jun 12, 2026 | 6,753.00 | 6,941.00 | 6,753.00 | 6,923.00 | 6,923.00 | 2.52% | 1,397 |
| Jun 11, 2026 | 6,494.00 | 6,890.00 | 6,386.00 | 6,753.00 | 6,753.00 | 3.99% | 3,739 |
| Jun 10, 2026 | 6,537.00 | 6,768.00 | 6,415.00 | 6,494.00 | 6,494.00 | -0.66% | 294 |
| Jun 9, 2026 | 6,679.00 | 6,600.00 | 6,432.00 | 6,537.00 | 6,537.00 | -2.13% | 502 |
| Jun 8, 2026 | 6,715.00 | 6,748.00 | 6,523.00 | 6,679.00 | 6,679.00 | -0.54% | 1,062 |
| Jun 5, 2026 | 6,602.00 | 6,955.00 | 6,008.00 | 6,715.00 | 6,715.00 | 1.71% | 956 |
| Jun 4, 2026 | 6,610.00 | 7,139.00 | 6,337.00 | 6,602.00 | 6,602.00 | -0.12% | 2,890 |
| 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 |