Delek Group Ltd. (FRA:6D40)
Germany
· Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
At close: Dec 4, 2025
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 6.48% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | -10.00% | - |
| Nov 26, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 23.73 | 5.26% | 80 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 1.79% | - |
| Nov 24, 2025 | 24.20 | 24.20 | 22.40 | 22.40 | 22.15 | -7.44% | 195 |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | - | - |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | -2.42% | - |
| Nov 19, 2025 | 23.40 | 24.80 | 23.40 | 24.80 | 24.53 | 5.98% | 8,101 |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - | - |
| Nov 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -3.31% | - |
| Nov 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | - | 230 |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | - | - |
| Nov 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | 5.22% | - |
| Nov 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - | - |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | -1.71% | - |
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -0.85% | - |
| Nov 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | 0.85% | - |
| Nov 5, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.14 | 3.54% | 200 |
| Nov 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 2.73% | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 0.92% | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.56 | -0.91% | - |
| Oct 30, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 21.76 | 4.76% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - | - |
| Oct 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | -0.94% | - |
| Oct 27, 2025 | 19.90 | 21.20 | 19.90 | 21.20 | 20.97 | 6.53% | - |
| Oct 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.68 | - | - |
| Oct 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.68 | 0.51% | - |
| Oct 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | -1.00% | - |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | -0.99% | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | - | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | -0.98% | - |
| Oct 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -4.67% | - |
| Oct 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | - | - |
| Oct 14, 2025 | 21.40 | 21.40 | 20.00 | 21.40 | 21.16 | -6.96% | 75 |
| Oct 13, 2025 | 21.40 | 23.00 | 21.40 | 23.00 | 22.75 | 7.48% | 280 |
| Oct 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -3.60% | - |
| Oct 9, 2025 | 20.80 | 22.20 | 20.80 | 22.20 | 21.95 | 6.73% | 100 |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | 0.97% | - |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 4.04% | - |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | - | 500 |
| Oct 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | -1.00% | - |
| Oct 2, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.78 | -4.76% | - |
| Oct 1, 2025 | 19.70 | 21.00 | 19.70 | 21.00 | 20.77 | 3.96% | 198 |
| Sep 30, 2025 | 18.40 | 20.20 | 18.40 | 20.20 | 19.98 | 8.02% | 950 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | -0.53% | 110 |
| Sep 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | 1.62% | - |
| Sep 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.30 | 0.54% | - |
| Sep 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.20 | 1.10% | - |
| Sep 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.00 | -0.55% | - |
| Sep 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.10 | -0.54% | - |
| Sep 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.20 | - | - |
| Sep 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.20 | - | - |
| Sep 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.20 | -1.60% | - |
| Sep 16, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.49 | -0.53% | - |
| Sep 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | - | - |
| Sep 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | -0.53% | - |
| Sep 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.69 | -0.53% | - |
| Sep 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | 0.53% | - |
| Sep 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.69 | 1.07% | - |
| Sep 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | - | - |
| Sep 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | -1.58% | - |
| Sep 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | 1.60% | - |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 1.08% | - |
| Sep 2, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.30 | 2.21% | - |
| Sep 1, 2025 | 19.10 | 20.20 | 18.10 | 18.10 | 17.68 | -1.09% | 343 |
| Aug 29, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 17.88 | -6.15% | - |
| Aug 28, 2025 | 18.20 | 19.50 | 18.20 | 19.50 | 19.05 | 7.14% | 10 |
| Aug 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.78 | - | - |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.78 | - | - |
| Aug 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.78 | 7.06% | - |
| Aug 22, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 16.61 | -5.03% | 1,000 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.49 | - | - |
| Aug 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.49 | - | - |
| Aug 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.49 | - | - |
| Aug 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.49 | 6.55% | - |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.41 | 2.44% | - |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | 1.86% | - |
| Aug 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.73 | -0.62% | - |
| Aug 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.83 | -1.22% | - |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | -1.80% | - |
| Aug 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.32 | 5.03% | - |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | 0.63% | - |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.44 | -3.66% | - |
| Aug 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | -4.09% | - |
| Aug 4, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 16.71 | - | 1,000 |
| Aug 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.71 | - | - |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.71 | 0.59% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.61 | -9.57% | - |
| Jul 29, 2025 | 16.80 | 18.80 | 16.80 | 18.80 | 18.37 | 8.67% | 110 |
| Jul 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.90 | 2.37% | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.51 | -3.43% | - |
| Jul 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.10 | 1.74% | - |
| Jul 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | 1.18% | - |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.61 | -0.58% | - |
| Jul 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.71 | -1.72% | - |