Delek Israel Properties (DP) Ltd. (TLV:DLPR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,903.00
+25.00 (0.43%)
Mar 6, 2026, 1:44 PM IDT
TLV:DLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,878.00 | 5,878.00 | 5,857.00 | 5,859.00 | - | -0.32% | 900 |
| 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 |
| Feb 24, 2026 | 5,571.00 | 5,715.00 | 5,560.00 | 5,565.00 | 5,565.00 | -0.22% | 2,810 |
| Feb 23, 2026 | 5,980.00 | 5,980.00 | 5,571.00 | 5,577.00 | 5,577.00 | -5.10% | 12,167 |
| Feb 20, 2026 | 5,781.00 | 5,960.00 | 5,680.00 | 5,877.00 | 5,877.00 | 3.54% | 5,931 |
| Feb 19, 2026 | 5,784.00 | 5,749.00 | 5,645.00 | 5,676.00 | 5,676.00 | -1.87% | 84 |
| Feb 18, 2026 | 5,791.00 | 5,791.00 | 5,697.00 | 5,784.00 | 5,784.00 | -0.12% | 568 |
| Feb 17, 2026 | 5,865.00 | 5,864.00 | 5,700.00 | 5,791.00 | 5,791.00 | -1.26% | 2,735 |
| Feb 16, 2026 | 5,987.00 | 5,986.00 | 5,828.00 | 5,865.00 | 5,865.00 | -2.04% | 1,385 |
| Feb 13, 2026 | 6,012.00 | 6,055.00 | 5,929.00 | 5,987.00 | 5,987.00 | -0.42% | 1,330 |
| Feb 12, 2026 | 6,008.00 | 6,013.00 | 5,900.00 | 6,012.00 | 6,012.00 | 0.07% | 3,977 |
| Feb 11, 2026 | 5,900.00 | 6,019.00 | 5,900.00 | 6,008.00 | 6,008.00 | 1.81% | 10,693 |
| Feb 10, 2026 | 5,951.00 | 5,907.00 | 5,853.00 | 5,901.00 | 5,901.00 | -0.84% | 8,746 |
| Feb 9, 2026 | 5,942.00 | 5,996.00 | 5,849.00 | 5,951.00 | 5,951.00 | 0.15% | 9,896 |
| Feb 6, 2026 | 5,999.00 | 5,998.00 | 5,805.00 | 5,942.00 | 5,942.00 | -0.95% | 4,077 |
| Feb 5, 2026 | 5,894.00 | 5,999.00 | 5,709.00 | 5,999.00 | 5,999.00 | 1.78% | 26,922 |
| Feb 4, 2026 | 5,900.00 | 5,900.00 | 5,765.00 | 5,894.00 | 5,894.00 | 1.85% | 7,423 |
| Feb 3, 2026 | 5,774.00 | 5,875.00 | 5,739.00 | 5,787.00 | 5,787.00 | 0.23% | 5,180 |
| Feb 2, 2026 | 5,638.00 | 5,850.00 | 5,451.00 | 5,774.00 | 5,774.00 | 2.41% | 2,687 |
| Jan 30, 2026 | 5,493.00 | 5,789.00 | 5,505.00 | 5,638.00 | 5,638.00 | 2.64% | 1,074 |
| Jan 29, 2026 | 5,492.00 | 5,528.00 | 5,492.00 | 5,493.00 | 5,493.00 | 0.02% | 6,223 |
| Jan 28, 2026 | 5,420.00 | 5,520.00 | 5,400.00 | 5,492.00 | 5,492.00 | 1.33% | 2,185 |
| Jan 27, 2026 | 5,406.00 | 5,454.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.26% | 4,111 |
| Jan 26, 2026 | 5,383.00 | 5,536.00 | 5,383.00 | 5,406.00 | 5,406.00 | 0.43% | 8,477 |
| Jan 23, 2026 | 5,378.00 | 5,420.00 | 5,339.00 | 5,383.00 | 5,383.00 | 0.09% | 600 |
| Jan 22, 2026 | 5,324.00 | 5,500.00 | 5,274.00 | 5,378.00 | 5,378.00 | 1.01% | 8,208 |
| Jan 21, 2026 | 5,603.00 | 5,603.00 | 5,324.00 | 5,324.00 | 5,324.00 | -4.98% | 61,502 |
| Jan 20, 2026 | 5,756.00 | 6,000.00 | 5,416.00 | 5,603.00 | 5,603.00 | -2.66% | 23,926 |
| Jan 19, 2026 | 5,888.00 | 6,000.00 | 5,720.00 | 5,756.00 | 5,756.00 | -2.24% | 22,281 |
| Jan 16, 2026 | 5,989.00 | 5,989.00 | 5,850.00 | 5,888.00 | 5,888.00 | -1.69% | 3,555 |
| Jan 15, 2026 | 6,072.00 | 6,160.00 | 5,983.00 | 5,989.00 | 5,989.00 | -1.37% | 15,535 |
| Jan 14, 2026 | 6,199.00 | 6,198.00 | 5,959.00 | 6,072.00 | 6,072.00 | -2.05% | 3,421 |
| Jan 13, 2026 | 6,252.00 | 6,252.00 | 6,100.00 | 6,199.00 | 6,199.00 | -0.85% | 3,165 |
| Jan 12, 2026 | 6,289.00 | 6,289.00 | 6,178.00 | 6,252.00 | 6,252.00 | -0.59% | 1,282 |
| Jan 9, 2026 | 6,243.00 | 6,289.00 | 6,289.00 | 6,289.00 | 6,289.00 | 0.74% | 182 |
| Jan 8, 2026 | 6,253.00 | 6,255.00 | 6,194.00 | 6,243.00 | 6,243.00 | -0.16% | 1,284 |
| Jan 7, 2026 | 6,327.00 | 6,299.00 | 6,210.00 | 6,253.00 | 6,253.00 | -1.17% | 1,967 |
| Jan 6, 2026 | 6,325.00 | 6,370.00 | 6,296.00 | 6,327.00 | 6,327.00 | 0.03% | 2,266 |
| Jan 5, 2026 | 6,142.00 | 6,390.00 | 6,080.00 | 6,325.00 | 6,325.00 | 2.96% | 21,241 |
| Jan 1, 2026 | 6,140.00 | 6,150.00 | 6,123.00 | 6,143.00 | 6,143.00 | 0.05% | 2,211 |
| Dec 31, 2025 | 6,148.00 | 6,149.00 | 6,034.00 | 6,140.00 | 6,140.00 | -0.13% | 11,560 |
| Dec 30, 2025 | 6,060.00 | 6,149.00 | 6,000.00 | 6,148.00 | 6,148.00 | 1.45% | 11,415 |
| Dec 29, 2025 | 6,059.00 | 6,078.00 | 6,030.00 | 6,060.00 | 6,060.00 | 0.02% | 2,160 |
| Dec 28, 2025 | 6,000.00 | 6,059.00 | 5,949.00 | 6,059.00 | 6,059.00 | 0.98% | 9,473 |
| Dec 25, 2025 | 5,900.00 | 6,000.00 | 5,720.00 | 6,000.00 | 6,000.00 | 1.69% | 8,468 |
| Dec 24, 2025 | 5,860.00 | 5,930.00 | 5,876.00 | 5,900.00 | 5,900.00 | 0.68% | 1,888 |
| Dec 23, 2025 | 5,915.00 | 5,871.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.93% | 34,222 |
| Dec 22, 2025 | 6,119.00 | 6,145.00 | 5,900.00 | 5,915.00 | 5,915.00 | -3.33% | 1,479 |
| Dec 21, 2025 | 6,123.00 | 6,119.00 | 6,119.00 | 6,119.00 | 6,119.00 | -0.07% | 61 |
| Dec 18, 2025 | 5,972.00 | 6,123.00 | 5,885.00 | 6,123.00 | 6,123.00 | 2.53% | 10,883 |
| Dec 17, 2025 | 6,026.00 | 6,026.00 | 5,946.00 | 5,972.00 | 5,972.00 | -0.90% | 188 |
| Dec 16, 2025 | 6,050.00 | 6,165.00 | 6,000.00 | 6,026.00 | 6,026.00 | -0.40% | 1,363 |
| Dec 15, 2025 | 6,176.00 | 6,175.00 | 5,710.00 | 6,050.00 | 6,050.00 | -2.04% | 3,829 |
| Dec 14, 2025 | 6,099.00 | 6,180.00 | 6,003.00 | 6,176.00 | 6,176.00 | 1.26% | 8,529 |
| Dec 11, 2025 | 6,164.00 | 6,157.00 | 6,010.00 | 6,099.00 | 6,099.00 | -1.05% | 32 |
| Dec 10, 2025 | 6,153.00 | 6,180.00 | 6,050.00 | 6,164.00 | 6,164.00 | 0.18% | 8,756 |
| Dec 9, 2025 | 6,114.00 | 6,160.00 | 6,048.00 | 6,153.00 | 6,153.00 | 0.64% | 8,977 |
| Dec 8, 2025 | 6,049.00 | 6,130.00 | 6,046.00 | 6,114.00 | 6,114.00 | 1.07% | 8,962 |
| Dec 7, 2025 | 6,050.00 | 6,095.00 | 6,030.00 | 6,049.00 | 6,049.00 | -0.02% | 3,173 |
| Dec 4, 2025 | 6,086.00 | 6,086.00 | 5,915.00 | 6,050.00 | 6,050.00 | -0.59% | 10,978 |
| Dec 3, 2025 | 5,909.00 | 6,086.00 | 5,750.00 | 6,086.00 | 6,086.00 | 3.00% | 20,831 |
| Dec 2, 2025 | 6,060.00 | 6,060.00 | 5,809.00 | 5,909.00 | 5,909.00 | -2.49% | 1,433 |
| Dec 1, 2025 | 6,096.00 | 6,096.00 | 6,031.00 | 6,060.00 | 6,060.00 | -0.59% | 104 |
| Nov 30, 2025 | 6,050.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 0.76% | 112 |
| Nov 27, 2025 | 6,023.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 0.45% | 21,970 |
| Nov 26, 2025 | 6,097.00 | 6,097.00 | 5,860.00 | 6,023.00 | 6,023.00 | -1.21% | 1,153 |
| Nov 25, 2025 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | - | 12 |
| Nov 24, 2025 | 6,081.00 | 6,097.00 | 5,860.00 | 6,097.00 | 6,097.00 | 0.26% | 9,851 |
| Nov 23, 2025 | 6,138.00 | 6,138.00 | 6,000.00 | 6,081.00 | 6,081.00 | -0.93% | 111 |
| Nov 20, 2025 | 6,148.00 | 6,148.00 | 6,020.00 | 6,138.00 | 6,138.00 | -0.16% | 9,626 |
| Nov 19, 2025 | 6,100.00 | 6,148.00 | 5,977.00 | 6,148.00 | 6,148.00 | 0.79% | 10,338 |
| Nov 18, 2025 | 6,189.00 | 6,119.00 | 6,025.00 | 6,100.00 | 6,100.00 | -1.44% | 10,388 |
| Nov 17, 2025 | 6,190.00 | 6,199.00 | 5,750.00 | 6,189.00 | 6,189.00 | -0.02% | 9,846 |
| Nov 16, 2025 | 6,220.00 | 6,220.00 | 6,000.00 | 6,190.00 | 6,190.00 | -0.48% | 4,453 |
| Nov 13, 2025 | 6,250.00 | 6,250.00 | 6,188.00 | 6,220.00 | 6,220.00 | -0.48% | 3,780 |
| Nov 12, 2025 | 6,260.00 | 6,260.00 | 6,050.00 | 6,250.00 | 6,250.00 | -0.16% | 11,970 |
| Nov 11, 2025 | 6,229.00 | 6,260.00 | 5,867.00 | 6,260.00 | 6,260.00 | 0.50% | 12,515 |
| Nov 10, 2025 | 6,305.00 | 6,295.00 | 6,215.00 | 6,229.00 | 6,229.00 | -1.21% | 6,014 |
| Nov 9, 2025 | 6,280.00 | 6,305.00 | 6,173.00 | 6,305.00 | 6,305.00 | 0.40% | 16,606 |
| Nov 6, 2025 | 6,260.00 | 6,280.00 | 5,997.00 | 6,280.00 | 6,280.00 | 0.32% | 28,614 |
| Nov 5, 2025 | 6,254.00 | 6,268.00 | 6,199.00 | 6,260.00 | 6,260.00 | 0.10% | 9,024 |
| Nov 4, 2025 | 6,226.00 | 6,266.00 | 6,187.00 | 6,254.00 | 6,254.00 | 0.45% | 17,300 |
| Nov 3, 2025 | 6,239.00 | 6,230.00 | 6,164.00 | 6,226.00 | 6,226.00 | -0.21% | 8,618 |
| Nov 2, 2025 | 6,236.00 | 6,249.00 | 6,207.00 | 6,239.00 | 6,239.00 | 0.05% | 786 |
| Oct 30, 2025 | 6,054.00 | 6,236.00 | 6,060.00 | 6,236.00 | 6,236.00 | 3.01% | 34,355 |
| Oct 29, 2025 | 6,050.00 | 6,085.00 | 6,050.00 | 6,054.00 | 6,054.00 | 0.07% | 11,954 |
| Oct 28, 2025 | 5,930.00 | 6,050.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.02% | 25,634 |
| Oct 27, 2025 | 5,900.00 | 5,969.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.65% | 711 |
| Oct 26, 2025 | 5,976.00 | 6,033.00 | 5,919.00 | 5,969.00 | 5,969.00 | -0.12% | 1,850 |
| Oct 23, 2025 | 5,958.00 | 6,031.00 | 5,958.00 | 5,976.00 | 5,976.00 | 0.30% | 15,585 |
| Oct 22, 2025 | 5,933.00 | 5,980.00 | 5,876.00 | 5,958.00 | 5,958.00 | 0.42% | 9,345 |
| Oct 20, 2025 | 5,750.00 | 5,950.00 | 5,750.00 | 5,933.00 | 5,933.00 | 0.29% | 811 |
| Oct 19, 2025 | 5,918.00 | 5,919.00 | 5,914.00 | 5,916.00 | 5,916.00 | -0.03% | 587 |
| Oct 16, 2025 | 5,911.00 | 5,970.00 | 5,750.00 | 5,918.00 | 5,918.00 | 0.12% | 2,025 |
| Oct 15, 2025 | 5,807.00 | 6,000.00 | 5,899.00 | 5,911.00 | 5,911.00 | 1.79% | 5,989 |