Bank Leumi le-Israel B.M. (TLV:LUMI)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,307.00
-55.00 (-0.86%)
Jul 31, 2025, 5:24 PM IDT
Bank Leumi le-Israel B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6,380.00 | 6,408.00 | 6,307.00 | 6,307.00 | 6,307.00 | -0.86% | 2,054,434 |
| Jul 30, 2025 | 6,316.00 | 6,373.00 | 6,309.00 | 6,362.00 | 6,362.00 | 0.90% | 1,743,253 |
| Jul 29, 2025 | 6,308.00 | 6,364.00 | 6,291.00 | 6,305.00 | 6,305.00 | -0.08% | 1,846,191 |
| Jul 28, 2025 | 6,240.00 | 6,310.00 | 6,171.00 | 6,310.00 | 6,310.00 | 1.37% | 1,959,914 |
| Jul 27, 2025 | 6,320.00 | 6,320.00 | 6,218.00 | 6,225.00 | 6,225.00 | -1.35% | 1,206,618 |
| Jul 24, 2025 | 6,289.00 | 6,345.00 | 6,256.00 | 6,310.00 | 6,310.00 | 0.17% | 6,687,354 |
| Jul 23, 2025 | 6,286.00 | 6,316.00 | 6,207.00 | 6,299.00 | 6,299.00 | 0.99% | 5,013,559 |
| Jul 22, 2025 | 6,260.00 | 6,297.00 | 6,209.00 | 6,237.00 | 6,237.00 | -0.46% | 2,937,934 |
| Jul 21, 2025 | 6,142.00 | 6,266.00 | 6,112.00 | 6,266.00 | 6,266.00 | 2.02% | 1,969,559 |
| Jul 20, 2025 | 6,250.00 | 6,267.00 | 6,142.00 | 6,142.00 | 6,142.00 | -1.51% | 1,016,518 |
| Jul 17, 2025 | 6,262.00 | 6,320.00 | 6,236.00 | 6,236.00 | 6,236.00 | 0.13% | 2,390,646 |
| Jul 16, 2025 | 6,136.00 | 6,271.00 | 6,136.00 | 6,228.00 | 6,228.00 | 1.01% | 1,640,640 |
| Jul 15, 2025 | 6,103.00 | 6,210.00 | 6,089.00 | 6,166.00 | 6,166.00 | 1.00% | 2,905,281 |
| Jul 14, 2025 | 6,234.00 | 6,234.00 | 6,105.00 | 6,105.00 | 6,105.00 | -2.07% | 3,261,257 |
| Jul 13, 2025 | 6,282.00 | 6,298.00 | 6,232.00 | 6,234.00 | 6,234.00 | -1.63% | 1,456,292 |
| Jul 10, 2025 | 6,299.00 | 6,345.00 | 6,256.00 | 6,337.00 | 6,337.00 | 0.54% | 3,070,609 |
| Jul 9, 2025 | 6,263.00 | 6,358.00 | 6,263.00 | 6,303.00 | 6,303.00 | 0.65% | 3,829,120 |
| Jul 8, 2025 | 6,208.00 | 6,285.00 | 6,133.00 | 6,262.00 | 6,262.00 | 0.68% | 3,338,825 |
| Jul 7, 2025 | 6,220.00 | 6,285.00 | 6,157.00 | 6,220.00 | 6,220.00 | -0.02% | 3,108,275 |
| Jul 6, 2025 | 6,260.00 | 6,272.00 | 6,183.00 | 6,221.00 | 6,221.00 | -0.18% | 1,238,191 |
| Jul 3, 2025 | 6,265.00 | 6,287.00 | 6,163.00 | 6,232.00 | 6,232.00 | 0.53% | 4,809,270 |
| Jul 2, 2025 | 6,055.00 | 6,211.00 | 6,055.00 | 6,199.00 | 6,199.00 | 2.40% | 4,892,834 |
| Jul 1, 2025 | 6,249.00 | 6,279.00 | 6,054.00 | 6,054.00 | 6,054.00 | -3.32% | 4,005,930 |
| Jun 30, 2025 | 6,190.00 | 6,262.00 | 6,090.00 | 6,262.00 | 6,262.00 | 1.05% | 4,192,051 |
| Jun 29, 2025 | 6,140.00 | 6,197.00 | 6,122.00 | 6,197.00 | 6,197.00 | 1.92% | 1,454,646 |
| Jun 26, 2025 | 6,140.00 | 6,186.00 | 6,066.00 | 6,080.00 | 6,080.00 | -1.71% | 6,415,951 |
| Jun 25, 2025 | 6,119.00 | 6,200.00 | 6,096.00 | 6,186.00 | 6,186.00 | 0.75% | 3,846,042 |
| Jun 24, 2025 | 6,140.00 | 6,225.00 | 6,115.00 | 6,140.00 | 6,140.00 | 2.54% | 5,342,667 |
| Jun 23, 2025 | 6,126.00 | 6,143.00 | 5,988.00 | 5,988.00 | 5,988.00 | 1.11% | 4,426,041 |
| Jun 22, 2025 | 5,922.00 | 5,922.00 | 5,922.00 | 5,922.00 | 5,922.00 | - | - |
| Jun 19, 2025 | 5,860.00 | 5,995.00 | 5,830.00 | 5,922.00 | 5,922.00 | 1.06% | 8,073,653 |
| Jun 18, 2025 | 5,801.00 | 5,865.00 | 5,719.00 | 5,860.00 | 5,860.00 | 1.38% | 4,765,592 |
| Jun 17, 2025 | 5,823.00 | 5,909.00 | 5,775.00 | 5,780.00 | 5,780.00 | -0.41% | 3,484,248 |
| Jun 16, 2025 | 5,650.00 | 5,804.00 | 5,614.00 | 5,804.00 | 5,804.00 | 3.00% | 5,246,085 |
| Jun 15, 2025 | 5,510.00 | 5,679.00 | 5,475.00 | 5,635.00 | 5,635.00 | - | 2,881,038 |
| Jun 12, 2025 | 5,620.00 | 5,643.00 | 5,490.00 | 5,635.00 | 5,635.00 | -1.61% | 5,833,112 |
| Jun 11, 2025 | 5,701.00 | 5,776.00 | 5,697.00 | 5,727.00 | 5,727.00 | 0.46% | 6,170,105 |
| Jun 10, 2025 | 5,680.00 | 5,720.00 | 5,649.00 | 5,701.00 | 5,701.00 | 0.11% | 3,017,146 |
| Jun 9, 2025 | 5,670.00 | 5,710.00 | 5,645.00 | 5,695.00 | 5,695.00 | 0.89% | 1,867,620 |
| Jun 8, 2025 | 5,711.00 | 5,717.00 | 5,645.00 | 5,645.00 | 5,645.00 | -0.46% | 928,911 |
| Jun 5, 2025 | 5,588.00 | 5,671.00 | 5,512.00 | 5,671.00 | 5,671.00 | 2.20% | 3,451,076 |
| Jun 4, 2025 | 5,642.00 | 5,703.00 | 5,541.00 | 5,549.00 | 5,549.00 | -1.33% | 3,831,255 |
| Jun 3, 2025 | 5,693.00 | 5,698.00 | 5,590.00 | 5,624.00 | 5,624.00 | -0.71% | 5,494,618 |
| May 29, 2025 | 5,777.00 | 5,777.00 | 5,590.00 | 5,664.00 | 5,664.00 | 1.23% | 13,884,120 |
| May 28, 2025 | 5,605.00 | 5,654.00 | 5,572.00 | 5,595.00 | 5,595.00 | -0.83% | 3,091,813 |
| May 27, 2025 | 5,619.00 | 5,684.00 | 5,619.00 | 5,642.00 | 5,593.84 | 0.16% | 3,539,491 |
| May 26, 2025 | 5,585.00 | 5,699.00 | 5,568.00 | 5,633.00 | 5,584.89 | 2.38% | 3,875,241 |
| May 25, 2025 | 5,410.00 | 5,528.00 | 5,394.00 | 5,502.00 | 5,455.01 | 1.21% | 953,334 |
| May 22, 2025 | 5,500.00 | 5,545.00 | 5,436.00 | 5,436.00 | 5,389.58 | -1.77% | 3,535,425 |
| May 21, 2025 | 5,524.00 | 5,549.00 | 5,474.00 | 5,534.00 | 5,486.74 | -0.50% | 4,606,097 |