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:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 780.50 | 780.50 | 780.50 | 780.50 | 780.50 | 69 |
| 02 Oct 2022 | 778.60 | 797.60 | 778.10 | 780.50 | 780.50 | 504 |
| 29 Sept 2022 | 809.30 | 809.30 | 770.40 | 778.60 | 778.60 | 10,381 |
| 28 Sept 2022 | 809.30 | 809.30 | 809.30 | 809.30 | 809.30 | 9 |
| 22 Sept 2022 | 820.40 | 836.80 | 779.50 | 809.30 | 809.30 | 2,645 |
| 21 Sept 2022 | 797.60 | 846.10 | 811.20 | 820.40 | 820.40 | 11,063 |
| 20 Sept 2022 | 729.20 | 830.00 | 729.20 | 797.60 | 797.60 | 5,108 |
| 19 Sept 2022 | 6.95 | 7.36 | 6.95 | 7.29 | 7.29 | 5,500 |
| 18 Sept 2022 | 655.00 | 682.00 | 655.00 | 678.10 | 678.10 | 630 |
| 15 Sept 2022 | 628.00 | 653.00 | 628.00 | 647.00 | 647.00 | 3,409 |
| 14 Sept 2022 | 657.40 | 628.00 | 628.00 | 628.00 | 628.00 | 645 |
| 13 Sept 2022 | 644.50 | 658.00 | 644.50 | 657.40 | 657.40 | 11,982 |
| 12 Sept 2022 | 656.30 | 656.30 | 632.20 | 644.50 | 644.50 | 1,999 |
| 11 Sept 2022 | 661.60 | 668.90 | 650.10 | 656.30 | 656.30 | 1,528 |
| 08 Sept 2022 | 674.10 | 663.20 | 651.00 | 661.60 | 661.60 | 5,624 |
| 07 Sept 2022 | 672.80 | 688.30 | 648.20 | 674.10 | 674.10 | 791 |
| 06 Sept 2022 | 679.80 | 675.20 | 665.00 | 672.80 | 672.80 | 5,980 |
| 05 Sept 2022 | 694.00 | 680.70 | 677.20 | 679.80 | 679.80 | 1,583 |
| 04 Sept 2022 | 714.10 | 695.50 | 692.60 | 694.00 | 694.00 | 1,854 |
| 01 Sept 2022 | 730.00 | 714.70 | 714.00 | 714.10 | 714.10 | 2,893 |
| 31 Aug 2022 | 729.90 | 730.00 | 729.00 | 730.00 | 730.00 | 6,364 |
| 30 Aug 2022 | 722.00 | 729.90 | 729.50 | 729.90 | 729.90 | 294 |
| 29 Aug 2022 | 719.00 | 730.00 | 710.00 | 722.00 | 722.00 | 2,510 |
| 28 Aug 2022 | 716.70 | 721.70 | 709.70 | 717.60 | 717.60 | 1,141 |
| 25 Aug 2022 | 717.50 | 722.20 | 693.40 | 716.70 | 716.70 | 202 |
| 24 Aug 2022 | 745.00 | 730.10 | 716.00 | 717.50 | 717.50 | 2,270 |
| 23 Aug 2022 | 740.40 | 745.10 | 740.40 | 745.00 | 745.00 | 2,000 |
| 22 Aug 2022 | 746.40 | 741.80 | 740.00 | 740.40 | 740.40 | 1,584 |
| 21 Aug 2022 | 734.20 | 750.20 | 734.20 | 746.40 | 746.40 | 773 |
| 18 Aug 2022 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | 349 |
| 17 Aug 2022 | 750.90 | 741.90 | 733.30 | 734.20 | 734.20 | 1,291 |
| 16 Aug 2022 | 777.30 | 755.10 | 742.00 | 750.90 | 750.90 | 3,319 |
| 15 Aug 2022 | 783.00 | 787.00 | 752.00 | 777.30 | 777.30 | 2,019 |
| 14 Aug 2022 | 775.00 | 790.60 | 774.90 | 783.00 | 783.00 | 3,404 |
| 11 Aug 2022 | 773.50 | 779.00 | 758.30 | 770.30 | 770.30 | 5,143 |
| 10 Aug 2022 | 754.50 | 777.00 | 765.80 | 773.50 | 773.50 | 3,793 |
| 09 Aug 2022 | 770.80 | 770.80 | 744.00 | 754.50 | 754.50 | 8,768 |
| 08 Aug 2022 | 905.20 | 905.20 | 759.00 | 770.80 | 770.80 | 24,737 |
| 04 Aug 2022 | 949.10 | 953.90 | 860.00 | 905.20 | 905.20 | 8,500 |
| 03 Aug 2022 | 974.30 | 1,059.00 | 925.00 | 949.10 | 949.10 | 20,462 |
| 02 Aug 2022 | 996.00 | 995.90 | 968.50 | 974.30 | 974.30 | 499 |
| 01 Aug 2022 | 1,000.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | 222 |
| 31 July 2022 | 986.30 | 980.00 | 975.20 | 976.70 | 976.70 | 328 |
| 28 July 2022 | 969.00 | 1,004.00 | 969.00 | 986.30 | 986.30 | 735 |
| 27 July 2022 | 1,023.00 | 1,004.00 | 950.00 | 969.00 | 969.00 | 15,213 |
| 26 July 2022 | 1,096.00 | 1,096.00 | 1,000.00 | 1,023.00 | 1,023.00 | 2,212 |
| 25 July 2022 | 1,241.00 | 1,292.00 | 1,034.00 | 1,096.00 | 1,096.00 | 16,261 |
| 24 July 2022 | 1,187.00 | 1,250.00 | 1,206.00 | 1,241.00 | 1,241.00 | 8,052 |
| 21 July 2022 | 1,101.00 | 1,225.00 | 1,128.00 | 1,187.00 | 1,187.00 | 12,288 |
| 20 July 2022 | 1,015.00 | 1,114.00 | 1,060.00 | 1,101.00 | 1,101.00 | 8,010 |
| 19 July 2022 | 1,000.00 | 1,026.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,872 |
| 18 July 2022 | 947.50 | 1,000.00 | 963.50 | 988.70 | 988.70 | 1,170 |
| 17 July 2022 | 907.60 | 956.00 | 907.60 | 947.50 | 947.50 | 3,319 |
| 14 July 2022 | 889.90 | 935.20 | 888.50 | 907.60 | 907.60 | 5,843 |
| 13 July 2022 | 866.00 | 906.40 | 880.00 | 886.60 | 886.60 | 2,379 |
| 12 July 2022 | 797.10 | 914.90 | 797.10 | 866.00 | 866.00 | 10,167 |
| 11 July 2022 | 751.70 | 809.80 | 751.70 | 797.10 | 797.10 | 8,285 |
| 10 July 2022 | 752.50 | 782.90 | 730.00 | 751.70 | 751.70 | 6,107 |
| 07 July 2022 | 707.00 | 779.90 | 707.00 | 734.60 | 734.60 | 7,198 |
| 06 July 2022 | 789.70 | 789.70 | 700.10 | 720.90 | 720.90 | 12,843 |
| 05 July 2022 | 724.80 | 1,025.00 | 724.80 | 770.70 | 770.70 | 40,510 |
| 04 July 2022 | 694.10 | 725.00 | 694.10 | 724.80 | 724.80 | 3,380 |
| 03 July 2022 | 700.00 | 734.30 | 688.10 | 711.40 | 711.40 | 4,304 |
| 30 June 2022 | 711.60 | 711.60 | 700.00 | 700.00 | 700.00 | 1,854 |
| 29 June 2022 | 713.10 | 719.90 | 709.90 | 711.60 | 711.60 | 230 |
| 28 June 2022 | 712.30 | 715.00 | 703.90 | 713.10 | 713.10 | 11,972 |
| 27 June 2022 | 712.10 | 729.40 | 700.00 | 712.30 | 712.30 | 3,559 |
| 26 June 2022 | 709.40 | 719.90 | 709.40 | 712.10 | 712.10 | 114 |
| 23 June 2022 | 711.10 | 700.10 | 700.10 | 709.40 | 709.40 | 35 |
| 22 June 2022 | 716.10 | 717.20 | 700.00 | 711.10 | 711.10 | 648 |
| 21 June 2022 | 719.70 | 735.00 | 719.70 | 733.90 | 733.90 | 8,545 |
| 20 June 2022 | 719.70 | 719.70 | 719.70 | 719.70 | 719.70 | 106 |
| 19 June 2022 | 719.90 | 725.00 | 704.00 | 719.70 | 719.70 | 3,108 |
| 16 June 2022 | 723.90 | 723.90 | 700.00 | 719.90 | 719.90 | 1,353 |
| 15 June 2022 | 756.90 | 720.10 | 720.10 | 723.90 | 723.90 | 197 |
| 14 June 2022 | 806.20 | 785.50 | 720.00 | 756.90 | 756.90 | 7,278 |
| 13 June 2022 | 850.00 | 854.40 | 800.00 | 806.20 | 806.20 | 11,139 |
| 12 June 2022 | 876.10 | 828.10 | 828.10 | 870.40 | 870.40 | 26 |
| 09 June 2022 | 906.20 | 906.20 | 851.00 | 876.10 | 876.10 | 4,209 |
| 08 June 2022 | 907.90 | 898.30 | 871.80 | 884.70 | 884.70 | 298 |
| 07 June 2022 | 911.90 | 902.70 | 902.70 | 907.90 | 907.90 | 96 |
| 06 June 2022 | 906.90 | 924.90 | 906.80 | 911.90 | 911.90 | 1,002 |
| 02 June 2022 | 924.90 | 907.20 | 906.80 | 906.90 | 906.90 | 1,475 |
| 01 June 2022 | 924.90 | 924.90 | 924.90 | 924.90 | 924.90 | 3,126 |
| 31 May 2022 | 898.60 | 925.00 | 924.90 | 924.90 | 924.90 | 450 |
| 30 May 2022 | 898.60 | 898.60 | 898.60 | 898.60 | 898.60 | 1,246 |
| 29 May 2022 | 896.00 | 906.60 | 895.00 | 898.60 | 898.60 | 460 |
| 26 May 2022 | 915.80 | 914.00 | 880.00 | 896.00 | 896.00 | 473 |
| 25 May 2022 | 898.10 | 930.10 | 884.00 | 915.80 | 915.80 | 1,135 |
| 24 May 2022 | 918.00 | 918.00 | 888.00 | 898.10 | 898.10 | 438 |
| 23 May 2022 | 917.00 | 921.50 | 917.00 | 918.00 | 918.00 | 1,708 |
| 22 May 2022 | 910.20 | 919.50 | 910.20 | 917.00 | 917.00 | 274 |
| 19 May 2022 | 906.00 | 920.00 | 906.00 | 910.20 | 910.20 | 1,958 |
| 18 May 2022 | 872.90 | 922.00 | 872.90 | 906.00 | 906.00 | 4,489 |
| 17 May 2022 | 867.80 | 873.30 | 867.80 | 872.90 | 872.90 | 2,882 |
| 16 May 2022 | 851.00 | 900.00 | 850.90 | 867.80 | 867.80 | 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 |
| *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.
