3DM Digital Manufacturing Ltd. (DM3.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 193.30 | 275.00 | 180.00 | 260.00 | 260.00 | 393,150 |
| 25 Apr 2024 | 198.50 | 198.50 | 183.20 | 186.20 | 186.20 | 93,435 |
| 24 Apr 2024 | 165.10 | 198.70 | 165.10 | 194.80 | 194.80 | 106,331 |
| 21 Apr 2024 | 163.60 | 163.60 | 160.00 | 162.00 | 162.00 | 28,917 |
| 18 Apr 2024 | 169.90 | 169.90 | 160.00 | 163.60 | 163.60 | 196,549 |
| 17 Apr 2024 | 161.00 | 179.00 | 161.00 | 169.90 | 169.90 | 843,051 |
| 16 Apr 2024 | 124.40 | 125.20 | 124.40 | 125.10 | 125.10 | 38,774 |
| 15 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 14 Apr 2024 | 129.20 | 124.40 | 124.30 | 124.40 | 124.40 | 9,108 |
| 11 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 10 Apr 2024 | 130.00 | 131.00 | 127.00 | 129.20 | 129.20 | 38,506 |
| 09 Apr 2024 | 132.20 | 138.00 | 130.00 | 130.00 | 130.00 | 43,502 |
| 08 Apr 2024 | 138.90 | 138.90 | 130.00 | 132.20 | 132.20 | 41,536 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 116.30 | 117.00 | 114.20 | 114.50 | 114.50 | 7,862 |
| 03 Apr 2024 | 114.10 | 121.80 | 114.10 | 116.30 | 116.30 | 22,557 |
| 02 Apr 2024 | 115.20 | 115.00 | 112.20 | 114.10 | 114.10 | 3,000 |
| 01 Apr 2024 | 116.80 | 116.00 | 115.00 | 115.20 | 115.20 | 6,000 |
| 31 Mar 2024 | 107.60 | 126.00 | 107.60 | 116.80 | 116.80 | 45,939 |
| 28 Mar 2024 | 110.80 | 112.90 | 104.80 | 107.60 | 107.60 | 19,985 |
| 27 Mar 2024 | 112.30 | 112.30 | 106.80 | 110.80 | 110.80 | 7,305 |
| 26 Mar 2024 | 118.30 | 115.00 | 110.00 | 112.30 | 112.30 | 81,407 |
| 25 Mar 2024 | 116.00 | 119.90 | 119.80 | 118.30 | 118.30 | 1,000 |
| 21 Mar 2024 | 120.90 | 124.70 | 115.00 | 116.00 | 116.00 | 136,900 |
| 20 Mar 2024 | 114.30 | 120.00 | 114.30 | 116.40 | 116.40 | 109,442 |
| 19 Mar 2024 | 120.20 | 124.00 | 111.00 | 114.30 | 114.30 | 66,053 |
| 18 Mar 2024 | 119.00 | 135.00 | 116.00 | 120.20 | 120.20 | 155,519 |
| 17 Mar 2024 | 119.20 | 132.00 | 115.00 | 119.00 | 119.00 | 103,332 |
| 14 Mar 2024 | 126.00 | 126.00 | 110.00 | 114.80 | 114.80 | 153,480 |
| 13 Mar 2024 | 144.70 | 150.00 | 122.00 | 125.70 | 125.70 | 210,040 |
| 12 Mar 2024 | 163.00 | 163.00 | 136.00 | 144.70 | 144.70 | 166,260 |
| 11 Mar 2024 | 106.20 | 166.00 | 106.20 | 161.30 | 161.30 | 1,153,470 |
| 10 Mar 2024 | 102.10 | 105.90 | 101.90 | 102.30 | 102.30 | 86,145 |
| 07 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.10 | 102.10 | 1,000 |
| 06 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 05 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 635 |
| 04 Mar 2024 | 107.00 | 114.00 | 100.00 | 108.00 | 108.00 | 19,399 |
| 03 Mar 2024 | 117.00 | 117.00 | 102.00 | 112.20 | 112.20 | 14,539 |
| 29 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 28 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 26 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 25 Feb 2024 | 119.40 | 118.00 | 117.00 | 117.00 | 117.00 | 2,594 |
| 22 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 21 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 20 Feb 2024 | 120.00 | 120.00 | 119.00 | 119.40 | 119.40 | 5,850 |
| 19 Feb 2024 | 120.20 | 120.00 | 120.00 | 120.00 | 120.00 | 8,333 |
| 18 Feb 2024 | 124.80 | 121.00 | 120.10 | 120.20 | 120.20 | 2,794 |
| 15 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 174 |
| 14 Feb 2024 | 125.90 | 120.00 | 120.00 | 124.80 | 124.80 | 253 |
| 13 Feb 2024 | 126.30 | 120.00 | 120.00 | 125.90 | 125.90 | 90 |
| 12 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 11 Feb 2024 | 126.30 | 126.90 | 120.00 | 126.30 | 126.30 | 22,000 |
| 08 Feb 2024 | 130.20 | 134.50 | 125.20 | 126.30 | 126.30 | 5,018 |
| 07 Feb 2024 | 133.70 | 140.00 | 126.00 | 130.20 | 130.20 | 17,200 |
| 06 Feb 2024 | 144.80 | 144.50 | 133.00 | 133.70 | 133.70 | 22,800 |
| 05 Feb 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 04 Feb 2024 | 142.60 | 150.00 | 137.20 | 144.80 | 144.80 | 13,312 |
| 01 Feb 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 31 Jan 2024 | 146.40 | 150.00 | 120.00 | 142.60 | 142.60 | 48,869 |
| 30 Jan 2024 | 151.10 | 146.40 | 146.40 | 146.40 | 146.40 | 1,690 |
| 29 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 28 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 25 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 24 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 23 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 22 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 21 Jan 2024 | 155.30 | 158.00 | 150.00 | 151.10 | 151.10 | 5,182 |
| 18 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 2,093 |
| 17 Jan 2024 | 164.80 | 159.10 | 159.10 | 159.10 | 159.10 | 2,073 |
| 16 Jan 2024 | 160.00 | 165.00 | 160.00 | 164.80 | 164.80 | 39,995 |
| 15 Jan 2024 | 158.70 | 160.00 | 160.00 | 160.00 | 160.00 | 19,500 |
| 14 Jan 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 11 Jan 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 10 Jan 2024 | 160.00 | 157.00 | 156.20 | 158.70 | 158.70 | 513 |
| 09 Jan 2024 | 160.40 | 169.00 | 156.60 | 160.00 | 160.00 | 1,218 |
| 08 Jan 2024 | 158.80 | 169.00 | 158.80 | 160.40 | 160.40 | 2,685 |
| 07 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 04 Jan 2024 | 151.60 | 169.00 | 144.00 | 158.80 | 158.80 | 43,022 |
| 03 Jan 2024 | 155.30 | 152.00 | 151.00 | 151.60 | 151.60 | 6,321 |
| 02 Jan 2024 | 164.70 | 164.70 | 152.50 | 155.30 | 155.30 | 10,849 |
| 01 Jan 2024 | 156.30 | 169.90 | 156.30 | 160.80 | 160.80 | 19,327 |
| 31 Dec 2023 | 140.30 | 179.00 | 137.00 | 152.60 | 152.60 | 53,398 |
| 28 Dec 2023 | 143.60 | 143.60 | 140.20 | 140.30 | 140.30 | 2,346 |
| 27 Dec 2023 | 147.20 | 145.00 | 143.00 | 143.60 | 143.60 | 3,100 |
| 26 Dec 2023 | 147.00 | 149.80 | 146.20 | 147.20 | 147.20 | 6,335 |
| 25 Dec 2023 | 145.90 | 154.00 | 142.50 | 149.20 | 149.20 | 25,446 |
| 24 Dec 2023 | 170.00 | 170.00 | 146.00 | 149.50 | 149.50 | 80,059 |
| 21 Dec 2023 | 137.20 | 150.00 | 123.00 | 133.50 | 133.50 | 88,154 |
| 20 Dec 2023 | 110.00 | 149.00 | 110.00 | 133.90 | 133.90 | 74,138 |
| 19 Dec 2023 | 96.00 | 125.00 | 93.70 | 103.60 | 103.60 | 54,304 |
| 18 Dec 2023 | 94.40 | 99.50 | 94.40 | 96.00 | 96.00 | 34,439 |
| 17 Dec 2023 | 91.50 | 100.00 | 89.90 | 94.40 | 94.40 | 20,501 |
| 14 Dec 2023 | 85.60 | 90.00 | 87.60 | 89.30 | 89.30 | 15,661 |
| 13 Dec 2023 | 88.30 | 87.00 | 84.30 | 85.60 | 85.60 | 14,847 |
| 12 Dec 2023 | 95.00 | 125.00 | 85.00 | 88.30 | 88.30 | 137,421 |
| 11 Dec 2023 | 93.60 | 95.00 | 92.70 | 94.70 | 94.70 | 7,066 |
| 10 Dec 2023 | 96.70 | 102.50 | 89.80 | 93.60 | 93.60 | 19,170 |
| 07 Dec 2023 | 93.90 | 103.80 | 103.80 | 94.40 | 94.40 | 111 |
| 06 Dec 2023 | 95.00 | 95.30 | 92.70 | 93.90 | 93.90 | 11,411 |
| 05 Dec 2023 | 94.10 | 96.40 | 94.10 | 95.00 | 95.00 | 3,112 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.