Elbit Systems Ltd (EB2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2 |
| 14 May 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
| 13 May 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 10 May 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 09 May 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| 08 May 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 07 May 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| 06 May 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 03 May 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| 02 May 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| 30 Apr 2024 | 188.40 | 192.20 | 188.40 | 192.20 | 192.20 | 2 |
| 29 Apr 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 26 Apr 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| 25 Apr 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 24 Apr 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 24 Apr 2024 | 0.5 Dividend | |||||
| 23 Apr 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.30 | - |
| 22 Apr 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.30 | - |
| 19 Apr 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 184.71 | - |
| 18 Apr 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.11 | - |
| 17 Apr 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 186.60 | - |
| 16 Apr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.20 | - |
| 15 Apr 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.50 | - |
| 12 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.51 | - |
| 11 Apr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.21 | - |
| 10 Apr 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.01 | - |
| 09 Apr 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.30 | - |
| 08 Apr 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 183.91 | - |
| 05 Apr 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 184.81 | - |
| 04 Apr 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.40 | - |
| 03 Apr 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 189.70 | - |
| 02 Apr 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.39 | - |
| 28 Mar 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 192.69 | - |
| 27 Mar 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 187.60 | - |
| 26 Mar 2024 | 187.90 | 191.40 | 187.90 | 191.40 | 190.89 | 5 |
| 25 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.11 | - |
| 22 Mar 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 186.70 | - |
| 21 Mar 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.51 | - |
| 20 Mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.11 | - |
| 19 Mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.91 | - |
| 18 Mar 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 183.61 | - |
| 15 Mar 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.22 | - |
| 14 Mar 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.41 | - |
| 13 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.31 | - |
| 12 Mar 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.90 | - |
| 11 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.48 | - |
| 08 Mar 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.18 | - |
| 07 Mar 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 193.89 | - |
| 06 Mar 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.98 | - |
| 05 Mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.47 | - |
| 04 Mar 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.05 | - |
| 01 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.45 | - |
| 29 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.27 | - |
| 28 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.06 | - |
| 27 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.47 | - |
| 26 Feb 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 192.79 | - |
| 23 Feb 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.19 | - |
| 22 Feb 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.39 | - |
| 21 Feb 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.20 | - |
| 20 Feb 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.10 | - |
| 19 Feb 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 188.60 | - |
| 16 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.10 | - |
| 15 Feb 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.39 | - |
| 14 Feb 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.80 | - |
| 13 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.50 | - |
| 12 Feb 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.20 | - |
| 09 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.90 | - |
| 08 Feb 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 188.80 | - |
| 07 Feb 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.39 | - |
| 06 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.49 | - |
| 05 Feb 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.10 | - |
| 02 Feb 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.19 | - |
| 01 Feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.00 | - |
| 31 Jan 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 187.80 | - |
| 30 Jan 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 190.79 | - |
| 29 Jan 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.40 | - |
| 26 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.01 | - |
| 25 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.51 | - |
| 24 Jan 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.31 | - |
| 23 Jan 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.40 | - |
| 22 Jan 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 190.79 | - |
| 19 Jan 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.10 | - |
| 18 Jan 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.80 | - |
| 17 Jan 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 186.90 | - |
| 16 Jan 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.50 | - |
| 15 Jan 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 185.81 | - |
| 12 Jan 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 185.81 | - |
| 11 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.01 | - |
| 10 Jan 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.21 | - |
| 09 Jan 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.20 | - |
| 08 Jan 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.50 | - |
| 05 Jan 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.40 | - |
| 04 Jan 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.29 | - |
| 03 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.59 | - |
| 02 Jan 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.39 | - |
| 29 Dec 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 190.49 | - |
| 28 Dec 2023 | 190.50 | 190.50 | 190.50 | 190.50 | 190.00 | - |
| 27 Dec 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 193.59 | - |
| 27 Dec 2023 | 0.5 Dividend | |||||
| 22 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 193.98 | - |
| *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.