Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,825.00
-66.00 (-0.96%)
May 15, 2026, 1:44 PM IDT
TLV:DLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |