3DM Digital Manufacturing Ltd. (DM3.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:31PM IST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 275.30 | 307.00 | 273.00 | 291.00 | 291.00 | 8,573 |
| 01 Feb 2023 | 279.20 | 276.60 | 274.00 | 275.30 | 275.30 | 4,343 |
| 31 Jan 2023 | 271.70 | 291.50 | 271.70 | 279.20 | 279.20 | 8,411 |
| 30 Jan 2023 | 262.40 | 275.60 | 262.40 | 271.70 | 271.70 | 7,193 |
| 29 Jan 2023 | 278.30 | 256.00 | 256.00 | 268.90 | 268.90 | 325 |
| 26 Jan 2023 | 258.00 | 291.00 | 251.90 | 278.30 | 278.30 | 28,889 |
| 25 Jan 2023 | 274.70 | 274.70 | 252.40 | 258.00 | 258.00 | 4,211 |
| 24 Jan 2023 | 291.80 | 291.80 | 269.00 | 281.50 | 281.50 | 1,247 |
| 23 Jan 2023 | 314.60 | 315.80 | 278.90 | 291.80 | 291.80 | 30,308 |
| 22 Jan 2023 | 323.70 | 323.70 | 301.30 | 322.40 | 322.40 | 46 |
| 19 Jan 2023 | 327.90 | 328.00 | 311.00 | 323.70 | 323.70 | 8,191 |
| 18 Jan 2023 | 318.80 | 324.00 | 318.80 | 320.10 | 320.10 | 1,580 |
| 17 Jan 2023 | 318.10 | 322.60 | 317.60 | 318.80 | 318.80 | 2,446 |
| 16 Jan 2023 | 351.50 | 351.50 | 310.00 | 318.10 | 318.10 | 20,763 |
| 15 Jan 2023 | 307.10 | 359.90 | 301.00 | 343.10 | 343.10 | 38,923 |
| 12 Jan 2023 | 324.20 | 324.20 | 301.00 | 314.70 | 314.70 | 15,065 |
| 11 Jan 2023 | 373.90 | 373.90 | 321.00 | 324.20 | 324.20 | 17,810 |
| 10 Jan 2023 | 386.20 | 377.00 | 369.00 | 373.90 | 373.90 | 4,996 |
| 09 Jan 2023 | 390.80 | 410.80 | 373.00 | 386.20 | 386.20 | 12,769 |
| 08 Jan 2023 | 382.30 | 391.30 | 382.30 | 390.80 | 390.80 | 7,393 |
| 05 Jan 2023 | 352.70 | 400.00 | 361.00 | 382.30 | 382.30 | 13,434 |
| 04 Jan 2023 | 339.00 | 361.90 | 333.00 | 352.70 | 352.70 | 3,887 |
| 03 Jan 2023 | 317.60 | 343.00 | 317.60 | 339.00 | 339.00 | 12,850 |
| 02 Jan 2023 | 270.40 | 334.60 | 275.00 | 325.50 | 325.50 | 20,165 |
| 01 Jan 2023 | 265.80 | 278.40 | 265.80 | 270.40 | 270.40 | 5,455 |
| 29 Dec 2022 | 251.70 | 269.00 | 247.50 | 259.50 | 259.50 | 51,391 |
| 28 Dec 2022 | 262.30 | 257.00 | 250.30 | 251.70 | 251.70 | 13,918 |
| 27 Dec 2022 | 270.30 | 270.30 | 261.00 | 262.30 | 262.30 | 16,636 |
| 26 Dec 2022 | 267.90 | 273.60 | 260.00 | 270.30 | 270.30 | 15,734 |
| 25 Dec 2022 | 285.40 | 276.60 | 273.00 | 274.50 | 274.50 | 3,759 |
| 22 Dec 2022 | 289.00 | 289.00 | 270.00 | 285.40 | 285.40 | 20,674 |
| 21 Dec 2022 | 289.60 | 289.60 | 281.80 | 289.00 | 289.00 | 9,493 |
| 20 Dec 2022 | 289.80 | 291.50 | 280.00 | 289.60 | 289.60 | 23,576 |
| 19 Dec 2022 | 283.90 | 300.60 | 273.30 | 289.80 | 289.80 | 40,628 |
| 18 Dec 2022 | 278.00 | 285.10 | 278.00 | 283.90 | 283.90 | 1,765 |
| 15 Dec 2022 | 300.30 | 300.30 | 274.20 | 284.90 | 284.90 | 12,622 |
| 14 Dec 2022 | 320.10 | 305.10 | 299.70 | 300.30 | 300.30 | 2,250 |
| 13 Dec 2022 | 328.20 | 328.20 | 313.10 | 320.10 | 320.10 | 1,492 |
| 12 Dec 2022 | 340.20 | 340.20 | 311.00 | 328.20 | 328.20 | 3,487 |
| 11 Dec 2022 | 351.00 | 351.00 | 322.00 | 340.20 | 340.20 | 18,897 |
| 08 Dec 2022 | 375.70 | 375.70 | 346.50 | 359.70 | 359.70 | 5,177 |
| 07 Dec 2022 | 403.40 | 393.80 | 370.50 | 385.00 | 385.00 | 9,601 |
| 06 Dec 2022 | 403.80 | 412.00 | 389.40 | 403.40 | 403.40 | 33,869 |
| 05 Dec 2022 | 403.60 | 439.60 | 392.50 | 403.80 | 403.80 | 96,443 |
| 04 Dec 2022 | 400.00 | 418.00 | 366.00 | 403.60 | 403.60 | 126,250 |
| 01 Dec 2022 | 400.10 | 400.10 | 399.10 | 400.00 | 400.00 | 11,807 |
| 30 Nov 2022 | 416.30 | 407.00 | 400.00 | 400.10 | 400.10 | 4,621 |
| 29 Nov 2022 | 426.30 | 426.30 | 400.70 | 416.30 | 416.30 | 1,442 |
| 28 Nov 2022 | 467.40 | 467.40 | 409.70 | 436.90 | 436.90 | 3,326 |
| 27 Nov 2022 | 472.70 | 472.70 | 450.00 | 467.40 | 467.40 | 7,220 |
| 24 Nov 2022 | 500.90 | 496.00 | 440.00 | 472.70 | 472.70 | 20,730 |
| 23 Nov 2022 | 502.60 | 482.50 | 482.50 | 500.90 | 500.90 | 27 |
| 22 Nov 2022 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | 25 |
| 21 Nov 2022 | 548.90 | 531.70 | 490.00 | 502.60 | 502.60 | 6,340 |
| 20 Nov 2022 | 559.70 | 549.40 | 533.00 | 548.90 | 548.90 | 1,102 |
| 17 Nov 2022 | 584.40 | 565.30 | 550.00 | 559.70 | 559.70 | 1,497 |
| 16 Nov 2022 | 584.40 | 584.40 | 584.40 | 584.40 | 584.40 | 43 |
| 15 Nov 2022 | 596.20 | 596.20 | 581.70 | 584.40 | 584.40 | 8,810 |
| 14 Nov 2022 | 599.50 | 599.40 | 590.00 | 596.20 | 596.20 | 408 |
| 13 Nov 2022 | 590.00 | 590.00 | 579.30 | 599.50 | 599.50 | 54 |
| 10 Nov 2022 | 607.80 | 607.80 | 574.00 | 602.20 | 602.20 | 4,089 |
| 09 Nov 2022 | 612.20 | 612.00 | 600.10 | 607.80 | 607.80 | 2,214 |
| 08 Nov 2022 | 614.70 | 614.00 | 606.00 | 612.20 | 612.20 | 3,944 |
| 07 Nov 2022 | 622.30 | 622.30 | 622.30 | 622.30 | 622.30 | - |
| 06 Nov 2022 | 626.30 | 623.10 | 617.50 | 622.30 | 622.30 | 1,527 |
| 03 Nov 2022 | 626.60 | 626.60 | 620.00 | 626.30 | 626.30 | 4,146 |
| 02 Nov 2022 | 629.50 | 629.50 | 604.30 | 626.60 | 626.60 | 69 |
| 31 Oct 2022 | 612.90 | 631.60 | 601.00 | 629.50 | 629.50 | 6,562 |
| 30 Oct 2022 | 640.00 | 640.00 | 611.20 | 628.10 | 628.10 | 1,232 |
| 27 Oct 2022 | 686.20 | 658.70 | 640.00 | 655.90 | 655.90 | 712 |
| 26 Oct 2022 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | 2 |
| 25 Oct 2022 | 687.00 | 703.20 | 651.00 | 686.20 | 686.20 | 252 |
| 24 Oct 2022 | 697.30 | 687.00 | 687.00 | 687.00 | 687.00 | 303 |
| 23 Oct 2022 | 698.20 | 698.20 | 687.00 | 697.30 | 697.30 | 21 |
| 20 Oct 2022 | 724.40 | 707.70 | 680.00 | 698.20 | 698.20 | 3,292 |
| 19 Oct 2022 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | 177 |
| 18 Oct 2022 | 740.90 | 736.70 | 723.00 | 724.40 | 724.40 | 1,615 |
| 13 Oct 2022 | 740.90 | 740.90 | 740.90 | 740.90 | 740.90 | 80 |
| 12 Oct 2022 | 760.00 | 760.00 | 671.10 | 740.90 | 740.90 | 2,603 |
| 11 Oct 2022 | 757.40 | 757.40 | 721.00 | 746.20 | 746.20 | 5,853 |
| 06 Oct 2022 | 780.50 | 819.10 | 742.00 | 757.40 | 757.40 | 2,609 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
