Bank Leumi le-Israel B.M. (TLV:LUMI)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,360.00
-169.00 (-2.59%)
Oct 5, 2025, 3:49 PM IDT
Bank Leumi le-Israel B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6,361.00 | 6,529.00 | 6,332.00 | 6,529.00 | 6,529.00 | 3.63% | 5,908,596 |
| Sep 29, 2025 | 6,330.00 | 6,371.00 | 6,201.00 | 6,300.00 | 6,300.00 | 0.16% | 4,196,024 |
| Sep 28, 2025 | 6,190.00 | 6,290.00 | 6,151.00 | 6,290.00 | 6,290.00 | 4.59% | 2,749,488 |
| Sep 25, 2025 | 5,965.00 | 6,056.00 | 5,928.00 | 6,014.00 | 6,014.00 | 1.76% | 7,412,718 |
| Sep 21, 2025 | 6,069.00 | 6,116.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.22% | 2,081,820 |
| Sep 18, 2025 | 6,079.00 | 6,126.00 | 5,982.00 | 6,044.00 | 6,044.00 | 0.12% | 5,380,989 |
| Sep 17, 2025 | 6,235.00 | 6,284.00 | 6,032.00 | 6,037.00 | 6,037.00 | -2.71% | 4,878,886 |
| Sep 16, 2025 | 6,136.00 | 6,260.00 | 6,010.00 | 6,205.00 | 6,205.00 | 0.73% | 3,679,515 |
| Sep 15, 2025 | 6,160.00 | 6,298.00 | 6,040.00 | 6,160.00 | 6,160.00 | 0.05% | 2,325,045 |
| Sep 14, 2025 | 6,156.00 | 6,171.00 | 6,049.00 | 6,157.00 | 6,157.00 | 0.02% | 963,548 |
| Sep 11, 2025 | 6,321.00 | 6,367.00 | 6,156.00 | 6,156.00 | 6,156.00 | -2.52% | 2,290,002 |
| Sep 10, 2025 | 6,366.00 | 6,369.00 | 6,281.00 | 6,315.00 | 6,315.00 | -0.69% | 1,528,871 |
| Sep 9, 2025 | 6,283.00 | 6,360.00 | 6,233.00 | 6,359.00 | 6,359.00 | 1.21% | 3,379,415 |
| Sep 8, 2025 | 6,345.00 | 6,360.00 | 6,272.00 | 6,283.00 | 6,283.00 | -0.90% | 1,571,260 |
| Sep 7, 2025 | 6,328.00 | 6,340.00 | 6,261.00 | 6,340.00 | 6,340.00 | 0.73% | 563,398 |
| Sep 4, 2025 | 6,251.00 | 6,296.00 | 6,240.00 | 6,294.00 | 6,294.00 | 1.17% | 1,576,279 |
| Sep 3, 2025 | 6,188.00 | 6,287.00 | 6,173.00 | 6,221.00 | 6,221.00 | 0.37% | 2,186,335 |
| Sep 2, 2025 | 6,272.00 | 6,287.00 | 6,198.00 | 6,198.00 | 6,198.00 | -1.57% | 2,810,654 |
| Sep 1, 2025 | 6,340.00 | 6,354.00 | 6,255.00 | 6,297.00 | 6,297.00 | -0.90% | 1,783,475 |
| Aug 31, 2025 | 6,388.00 | 6,419.00 | 6,285.00 | 6,354.00 | 6,354.00 | -1.03% | 1,865,746 |
| Aug 28, 2025 | 6,362.00 | 6,457.00 | 6,362.00 | 6,420.00 | 6,420.00 | -0.51% | 8,160,441 |
| Aug 27, 2025 | 6,523.00 | 6,569.00 | 6,433.00 | 6,453.00 | 6,453.00 | -1.09% | 2,805,272 |
| Aug 26, 2025 | 6,368.00 | 6,578.00 | 6,345.00 | 6,524.00 | 6,524.00 | 2.76% | 6,513,682 |
| Aug 25, 2025 | 6,270.00 | 6,350.00 | 6,245.00 | 6,349.00 | 6,349.00 | 1.18% | 2,423,347 |
| Aug 24, 2025 | 6,269.00 | 6,291.00 | 6,225.00 | 6,275.00 | 6,275.00 | 0.87% | 828,660 |
| Aug 21, 2025 | 6,297.00 | 6,339.00 | 6,196.00 | 6,221.00 | 6,221.00 | -1.57% | 2,848,946 |
| Aug 20, 2025 | 6,309.00 | 6,355.00 | 6,285.00 | 6,320.00 | 6,320.00 | -1.36% | 2,996,272 |
| Aug 19, 2025 | 6,400.00 | 6,462.00 | 6,390.00 | 6,407.00 | 6,341.47 | 0.80% | 5,384,019 |
| Aug 18, 2025 | 6,473.00 | 6,491.00 | 6,342.00 | 6,356.00 | 6,290.99 | -2.16% | 4,209,691 |
| Aug 17, 2025 | 6,362.00 | 6,496.00 | 6,355.00 | 6,496.00 | 6,429.56 | 2.46% | 1,511,002 |
| Aug 14, 2025 | 6,189.00 | 6,340.00 | 6,157.00 | 6,340.00 | 6,275.15 | 2.49% | 3,595,746 |
| Aug 13, 2025 | 6,127.00 | 6,186.00 | 6,046.00 | 6,186.00 | 6,122.73 | 2.47% | 3,658,032 |
| Aug 12, 2025 | 6,157.00 | 6,184.00 | 5,991.00 | 6,037.00 | 5,975.25 | -1.40% | 3,203,383 |
| Aug 11, 2025 | 6,307.00 | 6,425.00 | 6,109.00 | 6,123.00 | 6,060.37 | -3.12% | 5,002,954 |
| Aug 10, 2025 | 5,999.00 | 6,320.00 | 5,991.00 | 6,320.00 | 6,255.36 | 6.00% | 2,169,540 |
| Aug 7, 2025 | 6,100.00 | 6,115.00 | 5,916.00 | 5,962.00 | 5,901.02 | -2.04% | 7,337,402 |
| Aug 6, 2025 | 6,050.00 | 6,187.00 | 5,991.00 | 6,086.00 | 6,023.75 | 0.46% | 4,693,202 |
| Aug 5, 2025 | 6,242.00 | 6,262.00 | 6,020.00 | 6,058.00 | 5,996.04 | -2.95% | 3,708,395 |
| Aug 4, 2025 | 6,260.00 | 6,291.00 | 6,196.00 | 6,242.00 | 6,178.16 | -1.03% | 3,184,791 |
| Jul 31, 2025 | 6,380.00 | 6,408.00 | 6,307.00 | 6,307.00 | 6,242.49 | -0.86% | 2,054,434 |
| Jul 30, 2025 | 6,316.00 | 6,373.00 | 6,309.00 | 6,362.00 | 6,296.93 | 0.90% | 1,743,253 |
| Jul 29, 2025 | 6,308.00 | 6,364.00 | 6,291.00 | 6,305.00 | 6,240.51 | -0.08% | 1,846,191 |
| Jul 28, 2025 | 6,240.00 | 6,310.00 | 6,171.00 | 6,310.00 | 6,245.46 | 1.37% | 1,959,914 |
| Jul 27, 2025 | 6,320.00 | 6,320.00 | 6,218.00 | 6,225.00 | 6,161.33 | -1.35% | 1,206,618 |
| Jul 24, 2025 | 6,289.00 | 6,345.00 | 6,256.00 | 6,310.00 | 6,245.46 | 0.17% | 6,687,354 |
| Jul 23, 2025 | 6,286.00 | 6,316.00 | 6,207.00 | 6,299.00 | 6,234.57 | 0.99% | 5,013,559 |
| Jul 22, 2025 | 6,260.00 | 6,297.00 | 6,209.00 | 6,237.00 | 6,173.21 | -0.46% | 2,937,934 |
| Jul 21, 2025 | 6,142.00 | 6,266.00 | 6,112.00 | 6,266.00 | 6,201.91 | 2.02% | 1,969,559 |
| Jul 20, 2025 | 6,250.00 | 6,267.00 | 6,142.00 | 6,142.00 | 6,079.18 | -1.51% | 1,016,518 |
| Jul 17, 2025 | 6,262.00 | 6,320.00 | 6,236.00 | 6,236.00 | 6,172.22 | 0.13% | 2,390,646 |