3DM Digital Manufacturing Ltd. (DM3.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA
Add to watchlist
At close: 05:24PM IDT
Show:
Historical prices
Frequency:
Daily
Currency in ILA
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 851.00 | 900.00 | 850.90 | 885.30 | 885.30 | 7,094 |
| 15 May 2022 | 834.50 | 860.00 | 833.00 | 851.00 | 851.00 | 1,787 |
| 12 May 2022 | 860.70 | 864.70 | 815.30 | 834.50 | 834.50 | 5,851 |
| 11 May 2022 | 893.40 | 900.00 | 866.10 | 882.10 | 882.10 | 14,074 |
| 10 May 2022 | 887.60 | 897.30 | 887.60 | 893.40 | 893.40 | 3,118 |
| 09 May 2022 | 915.20 | 914.20 | 881.90 | 887.60 | 887.60 | 2,767 |
| 08 May 2022 | 933.70 | 931.00 | 860.10 | 915.20 | 915.20 | 3,232 |
| 03 May 2022 | 940.00 | 940.90 | 930.00 | 933.70 | 933.70 | 1,211 |
| 02 May 2022 | 1,011.00 | 962.70 | 950.00 | 961.00 | 961.00 | 801 |
| 01 May 2022 | 1,019.00 | 1,019.00 | 976.00 | 1,011.00 | 1,011.00 | 84 |
| 28 Apr 2022 | 980.80 | 1,035.00 | 980.80 | 1,019.00 | 1,019.00 | 4,120 |
| 27 Apr 2022 | 994.90 | 988.80 | 955.00 | 980.80 | 980.80 | 2,945 |
| 26 Apr 2022 | 937.20 | 1,045.00 | 957.50 | 994.90 | 994.90 | 8,679 |
| 25 Apr 2022 | 951.50 | 951.50 | 930.00 | 937.20 | 937.20 | 2,735 |
| 24 Apr 2022 | 993.80 | 966.00 | 930.00 | 951.50 | 951.50 | 2,887 |
| 20 Apr 2022 | 1,013.00 | 995.40 | 993.00 | 993.80 | 993.80 | 1,618 |
| 19 Apr 2022 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
| 18 Apr 2022 | 1,031.00 | 1,031.00 | 1,030.00 | 1,031.00 | 1,031.00 | 105 |
| 17 Apr 2022 | 1,013.00 | 1,032.00 | 1,013.00 | 1,031.00 | 1,031.00 | 491 |
| 14 Apr 2022 | 1,017.00 | 1,017.00 | 995.10 | 1,013.00 | 1,013.00 | 1,491 |
| 13 Apr 2022 | 1,008.00 | 1,026.00 | 1,001.00 | 1,017.00 | 1,017.00 | 17,355 |
| 12 Apr 2022 | 1,024.00 | 1,000.00 | 1,000.00 | 1,008.00 | 1,008.00 | 142 |
| 11 Apr 2022 | 1,024.00 | 1,039.00 | 1,005.00 | 1,024.00 | 1,024.00 | 12,996 |
| 10 Apr 2022 | 1,029.00 | 1,039.00 | 1,001.00 | 1,024.00 | 1,024.00 | 4,777 |
| 07 Apr 2022 | 976.10 | 1,039.00 | 976.20 | 1,029.00 | 1,029.00 | 11,355 |
| 06 Apr 2022 | 1,021.00 | 1,022.00 | 974.00 | 976.10 | 976.10 | 17,616 |
| 05 Apr 2022 | 1,008.00 | 1,072.00 | 972.00 | 1,021.00 | 1,021.00 | 123,565 |
| 04 Apr 2022 | 907.00 | 936.00 | 889.00 | 907.50 | 907.50 | 13,946 |
| 03 Apr 2022 | 940.30 | 940.30 | 921.00 | 926.40 | 926.40 | 2,559 |
| 31 Mar 2022 | 987.40 | 987.40 | 925.00 | 940.30 | 940.30 | 8,419 |
| 30 Mar 2022 | 962.90 | 966.00 | 935.00 | 963.90 | 963.90 | 7,539 |
| 29 Mar 2022 | 977.10 | 998.10 | 957.10 | 962.90 | 962.90 | 3,647 |
| 28 Mar 2022 | 1,001.00 | 1,012.00 | 954.10 | 977.10 | 977.10 | 3,216 |
| 27 Mar 2022 | 999.00 | 1,039.00 | 996.10 | 1,015.00 | 1,015.00 | 8,925 |
| 24 Mar 2022 | 1,068.00 | 1,068.00 | 985.00 | 996.10 | 996.10 | 11,100 |
| 23 Mar 2022 | 974.50 | 1,120.00 | 974.50 | 1,044.00 | 1,044.00 | 87,443 |
| 22 Mar 2022 | 1,001.00 | 1,002.00 | 960.10 | 974.50 | 974.50 | 5,528 |
| 21 Mar 2022 | 1,139.00 | 1,142.00 | 1,015.00 | 1,025.00 | 1,025.00 | 12,953 |
| 20 Mar 2022 | 1,145.00 | 1,169.00 | 1,136.00 | 1,139.00 | 1,139.00 | 2,961 |
| 16 Mar 2022 | 1,147.00 | 1,214.00 | 1,115.00 | 1,145.00 | 1,145.00 | 6,710 |
| 15 Mar 2022 | 1,145.00 | 1,170.00 | 1,136.00 | 1,147.00 | 1,147.00 | 7,619 |
| 14 Mar 2022 | 1,148.00 | 1,168.00 | 1,147.00 | 1,154.00 | 1,154.00 | 7,434 |
| 13 Mar 2022 | 1,150.00 | 1,196.00 | 1,140.00 | 1,147.00 | 1,147.00 | 3,570 |
| 10 Mar 2022 | 1,170.00 | 1,180.00 | 1,170.00 | 1,176.00 | 1,176.00 | 12,669 |
| 09 Mar 2022 | 1,174.00 | 1,179.00 | 1,174.00 | 1,175.00 | 1,175.00 | 6,938 |
| 08 Mar 2022 | 1,163.00 | 1,210.00 | 1,163.00 | 1,174.00 | 1,174.00 | 3,162 |
| 07 Mar 2022 | 1,163.00 | 1,180.00 | 1,159.00 | 1,163.00 | 1,163.00 | 63,126 |
| 06 Mar 2022 | 1,180.00 | 1,180.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1,408 |
| 03 Mar 2022 | 1,152.00 | 1,193.00 | 1,152.00 | 1,180.00 | 1,180.00 | 4,647 |
| 02 Mar 2022 | 1,077.00 | 1,160.00 | 1,076.00 | 1,152.00 | 1,152.00 | 36,960 |
| 01 Mar 2022 | 1,010.00 | 1,068.00 | 1,011.00 | 1,056.00 | 1,056.00 | 11,113 |
| 28 Feb 2022 | 1,022.00 | 1,022.00 | 999.00 | 1,010.00 | 1,010.00 | 7,299 |
| 27 Feb 2022 | 994.60 | 1,039.00 | 994.60 | 1,022.00 | 1,022.00 | 6,244 |
| 24 Feb 2022 | 1,070.00 | 1,070.00 | 975.00 | 994.60 | 994.60 | 29,241 |
| 23 Feb 2022 | 1,076.00 | 1,097.00 | 1,076.00 | 1,087.00 | 1,087.00 | 2,416 |
| 22 Feb 2022 | 1,122.00 | 1,122.00 | 1,075.00 | 1,076.00 | 1,076.00 | 13,746 |
| 21 Feb 2022 | 1,085.00 | 1,125.00 | 1,075.00 | 1,117.00 | 1,117.00 | 23,807 |
| 20 Feb 2022 | 1,061.00 | 1,087.00 | 1,061.00 | 1,074.00 | 1,074.00 | 2,866 |
| 17 Feb 2022 | 1,073.00 | 1,124.00 | 1,045.00 | 1,087.00 | 1,087.00 | 8,701 |
| 16 Feb 2022 | 1,113.00 | 1,113.00 | 1,069.00 | 1,073.00 | 1,073.00 | 8,471 |
| 15 Feb 2022 | 1,128.00 | 1,129.00 | 1,086.00 | 1,113.00 | 1,113.00 | 3,114 |
| 14 Feb 2022 | 1,134.00 | 1,134.00 | 1,126.00 | 1,128.00 | 1,128.00 | 2,030 |
| 13 Feb 2022 | 1,151.00 | 1,151.00 | 1,125.00 | 1,134.00 | 1,134.00 | 2,126 |
| 10 Feb 2022 | 1,211.00 | 1,211.00 | 1,134.00 | 1,179.00 | 1,179.00 | 8,260 |
| 09 Feb 2022 | 1,243.00 | 1,243.00 | 1,180.00 | 1,200.00 | 1,200.00 | 9,659 |
| 08 Feb 2022 | 1,248.00 | 1,280.00 | 1,213.00 | 1,217.00 | 1,217.00 | 12,487 |
| 07 Feb 2022 | 1,265.00 | 1,265.00 | 1,225.00 | 1,249.00 | 1,249.00 | 14,775 |
| 06 Feb 2022 | 1,234.00 | 1,284.00 | 1,234.00 | 1,265.00 | 1,265.00 | 21,494 |
| 03 Feb 2022 | 1,310.00 | 1,310.00 | 1,231.00 | 1,234.00 | 1,234.00 | 27,083 |
| 02 Feb 2022 | 1,549.00 | 1,549.00 | 1,306.00 | 1,307.00 | 1,307.00 | 208,365 |
| 01 Feb 2022 | 1,290.00 | 1,290.00 | 1,200.00 | 1,244.00 | 1,244.00 | 25,387 |
| 31 Jan 2022 | 1,439.00 | 1,439.00 | 1,205.00 | 1,238.00 | 1,238.00 | 32,701 |
| 30 Jan 2022 | 1,393.00 | 1,393.00 | 1,389.00 | 1,391.00 | 1,391.00 | 488 |
| 27 Jan 2022 | 1,439.00 | 1,439.00 | 1,371.00 | 1,393.00 | 1,393.00 | 1,819 |
| 26 Jan 2022 | 1,293.00 | 1,400.00 | 1,293.00 | 1,351.00 | 1,351.00 | 13,333 |
| 25 Jan 2022 | 1,352.00 | 1,352.00 | 1,253.00 | 1,293.00 | 1,293.00 | 13,830 |
| 24 Jan 2022 | 1,450.00 | 1,450.00 | 1,200.00 | 1,275.00 | 1,275.00 | 14,526 |
| 23 Jan 2022 | 1,473.00 | 1,473.00 | 1,375.00 | 1,408.00 | 1,408.00 | 1,634 |
| 20 Jan 2022 | 1,598.00 | 1,598.00 | 1,465.00 | 1,473.00 | 1,473.00 | 7,413 |
| 19 Jan 2022 | 1,537.00 | 1,537.00 | 1,466.00 | 1,472.00 | 1,472.00 | 13,463 |
| 18 Jan 2022 | 1,583.00 | 1,583.00 | 1,500.00 | 1,537.00 | 1,537.00 | 296 |
| 17 Jan 2022 | 1,609.00 | 1,607.00 | 1,511.00 | 1,549.00 | 1,549.00 | 19,580 |
| 16 Jan 2022 | 1,664.00 | 1,705.00 | 1,600.00 | 1,609.00 | 1,609.00 | 5,374 |
| 13 Jan 2022 | 1,722.00 | 1,716.00 | 1,628.00 | 1,664.00 | 1,664.00 | 14,530 |
| 12 Jan 2022 | 1,736.00 | 1,736.00 | 1,650.00 | 1,722.00 | 1,722.00 | 7,550 |
| 11 Jan 2022 | 1,804.00 | 1,785.00 | 1,732.00 | 1,736.00 | 1,736.00 | 5,847 |
| 10 Jan 2022 | 1,904.00 | 1,910.00 | 1,750.00 | 1,804.00 | 1,804.00 | 8,156 |
| 09 Jan 2022 | 1,890.00 | 1,978.00 | 1,890.00 | 1,904.00 | 1,904.00 | 3,354 |
| 06 Jan 2022 | 1,866.00 | 1,922.00 | 1,799.00 | 1,890.00 | 1,890.00 | 8,870 |
| 05 Jan 2022 | 1,944.00 | 1,899.00 | 1,751.00 | 1,866.00 | 1,866.00 | 9,880 |
| 04 Jan 2022 | 2,144.00 | 2,144.00 | 1,890.00 | 1,944.00 | 1,944.00 | 9,124 |
| 03 Jan 2022 | 1,914.00 | 2,011.00 | 1,940.00 | 1,988.00 | 1,988.00 | 9,131 |
| 02 Jan 2022 | 1,836.00 | 1,940.00 | 1,836.00 | 1,914.00 | 1,914.00 | 3,065 |
| 30 Dec 2021 | 1,791.00 | 1,851.00 | 1,773.00 | 1,836.00 | 1,836.00 | 8,873 |
| 29 Dec 2021 | 1,861.00 | 1,827.00 | 1,782.00 | 1,791.00 | 1,791.00 | 5,838 |
| 28 Dec 2021 | 1,908.00 | 1,908.00 | 1,841.00 | 1,861.00 | 1,861.00 | 7,328 |
| 27 Dec 2021 | 1,988.00 | 1,958.00 | 1,848.00 | 1,908.00 | 1,908.00 | 11,875 |
| 26 Dec 2021 | 1,956.00 | 2,000.00 | 1,930.00 | 1,988.00 | 1,988.00 | 17,026 |
| 23 Dec 2021 | 1,770.00 | 1,992.00 | 1,765.00 | 1,957.00 | 1,957.00 | 49,234 |
| 22 Dec 2021 | 1,689.00 | 1,799.00 | 1,680.00 | 1,770.00 | 1,770.00 | 34,610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
