Endymed Ltd (ENDY.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 292.20 | 299.00 | 290.00 | 293.40 | 293.40 | 1,314 |
| 29 May 2024 | 283.90 | 292.20 | 292.20 | 292.20 | 292.20 | 922 |
| 28 May 2024 | 290.80 | 296.70 | 281.00 | 283.90 | 283.90 | 2,140 |
| 27 May 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 27,605 |
| 26 May 2024 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | 10,638 |
| 23 May 2024 | 297.50 | 297.50 | 280.00 | 289.80 | 289.80 | 99,159 |
| 22 May 2024 | 310.10 | 339.00 | 310.10 | 313.80 | 313.80 | 9,127 |
| 21 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,362 |
| 20 May 2024 | 322.20 | 320.30 | 320.00 | 320.00 | 320.00 | 57,657 |
| 19 May 2024 | 334.90 | 334.90 | 322.00 | 322.20 | 322.20 | 860 |
| 16 May 2024 | 341.60 | 328.00 | 320.20 | 323.40 | 323.40 | 7,523 |
| 15 May 2024 | 343.70 | 355.00 | 321.50 | 341.60 | 341.60 | 30,678 |
| 12 May 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| 09 May 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| 08 May 2024 | 340.00 | 344.00 | 340.00 | 343.70 | 343.70 | 2,168 |
| 07 May 2024 | 344.00 | 340.00 | 340.00 | 340.00 | 340.00 | 10,000 |
| 06 May 2024 | 341.40 | 344.00 | 344.00 | 344.00 | 344.00 | 10,000 |
| 05 May 2024 | 335.20 | 348.10 | 348.00 | 341.40 | 341.40 | 300 |
| 02 May 2024 | 320.00 | 345.30 | 320.00 | 335.20 | 335.20 | 47,555 |
| 01 May 2024 | 325.00 | 320.10 | 320.00 | 320.00 | 320.00 | 12,300 |
| 30 Apr 2024 | 325.00 | 325.10 | 325.00 | 325.00 | 325.00 | 13,155 |
| 25 Apr 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5,457 |
| 24 Apr 2024 | 320.00 | 325.00 | 322.00 | 324.60 | 324.60 | 4,247 |
| 21 Apr 2024 | 324.90 | 320.00 | 320.00 | 320.00 | 320.00 | 20,000 |
| 18 Apr 2024 | 322.80 | 325.00 | 322.80 | 324.90 | 324.90 | 7,000 |
| 17 Apr 2024 | 330.80 | 329.90 | 318.10 | 322.80 | 322.80 | 14,806 |
| 16 Apr 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | - |
| 15 Apr 2024 | 316.00 | 331.00 | 316.00 | 330.80 | 330.80 | 59,374 |
| 14 Apr 2024 | 325.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,521 |
| 11 Apr 2024 | 328.50 | 328.50 | 325.00 | 325.00 | 325.00 | 5,955 |
| 10 Apr 2024 | 328.60 | 329.00 | 328.00 | 328.50 | 328.50 | 5,114 |
| 09 Apr 2024 | 318.80 | 310.00 | 310.00 | 310.00 | 310.00 | 2,000 |
| 08 Apr 2024 | 314.70 | 332.90 | 300.00 | 318.80 | 318.80 | 137,769 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 303.20 | 303.30 | 295.00 | 299.20 | 299.20 | 13,666 |
| 03 Apr 2024 | 321.90 | 321.90 | 283.70 | 292.00 | 292.00 | 28,640 |
| 02 Apr 2024 | 332.60 | 320.10 | 310.00 | 310.00 | 310.00 | 56,311 |
| 01 Apr 2024 | 333.60 | 333.00 | 330.60 | 332.60 | 332.60 | 3,000 |
| 31 Mar 2024 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | - |
| 28 Mar 2024 | 330.00 | 337.00 | 337.00 | 333.60 | 333.60 | 333 |
| 27 Mar 2024 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | 45,730 |
| 26 Mar 2024 | 332.30 | 332.30 | 332.00 | 331.00 | 331.00 | 585 |
| 25 Mar 2024 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | 14,650 |
| 21 Mar 2024 | 342.00 | 330.00 | 307.00 | 318.80 | 318.80 | 68,370 |
| 20 Mar 2024 | 342.60 | 345.00 | 341.00 | 342.00 | 342.00 | 716 |
| 19 Mar 2024 | 332.00 | 350.50 | 341.00 | 342.60 | 342.60 | 7,833 |
| 18 Mar 2024 | 328.00 | 332.00 | 331.90 | 332.00 | 332.00 | 4,998 |
| 17 Mar 2024 | 324.70 | 337.60 | 325.00 | 328.00 | 328.00 | 24,402 |
| 14 Mar 2024 | 324.60 | 325.00 | 320.00 | 324.70 | 324.70 | 7,600 |
| 13 Mar 2024 | 330.00 | 325.00 | 320.00 | 324.60 | 324.60 | 6,588 |
| 12 Mar 2024 | 342.00 | 338.00 | 330.00 | 330.00 | 330.00 | 20,500 |
| 11 Mar 2024 | 346.10 | 340.90 | 340.90 | 342.00 | 342.00 | 500 |
| 10 Mar 2024 | 338.80 | 350.50 | 338.80 | 346.10 | 346.10 | 2,584 |
| 07 Mar 2024 | 315.00 | 339.90 | 339.90 | 338.80 | 338.80 | 612 |
| 06 Mar 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 05 Mar 2024 | 315.00 | 315.00 | 306.00 | 313.00 | 313.00 | 45,097 |
| 04 Mar 2024 | 310.00 | 314.00 | 310.00 | 312.90 | 312.90 | 8,689 |
| 03 Mar 2024 | 314.50 | 316.00 | 310.00 | 310.10 | 310.10 | 9,278 |
| 29 Feb 2024 | 314.90 | 315.00 | 314.00 | 314.50 | 314.50 | 4,000 |
| 28 Feb 2024 | 313.20 | 315.00 | 313.20 | 314.90 | 314.90 | 4,635 |
| 26 Feb 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| 25 Feb 2024 | 315.20 | 314.00 | 313.00 | 313.20 | 313.20 | 9,048 |
| 22 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
| 21 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
| 20 Feb 2024 | 321.90 | 321.90 | 315.00 | 315.20 | 315.20 | 720 |
| 19 Feb 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 18 Feb 2024 | 310.20 | 310.00 | 310.00 | 310.00 | 310.00 | 25,500 |
| 15 Feb 2024 | 310.10 | 317.00 | 310.00 | 310.20 | 310.20 | 18,174 |
| 14 Feb 2024 | 335.50 | 313.00 | 312.70 | 313.00 | 313.00 | 15,545 |
| 13 Feb 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 12 Feb 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 11 Feb 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 08 Feb 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 07 Feb 2024 | 325.80 | 340.60 | 327.70 | 335.50 | 335.50 | 32,832 |
| 06 Feb 2024 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | - |
| 05 Feb 2024 | 323.30 | 328.00 | 328.00 | 325.80 | 325.80 | 330 |
| 04 Feb 2024 | 318.70 | 325.00 | 318.70 | 323.30 | 323.30 | 1,050 |
| 01 Feb 2024 | 317.00 | 320.00 | 320.00 | 318.70 | 318.70 | 350 |
| 31 Jan 2024 | 313.30 | 318.00 | 312.00 | 317.00 | 317.00 | 1,127 |
| 30 Jan 2024 | 311.60 | 315.00 | 315.00 | 313.30 | 313.30 | 350 |
| 29 Jan 2024 | 310.00 | 312.00 | 310.00 | 311.60 | 311.60 | 8,611 |
| 28 Jan 2024 | 302.00 | 306.00 | 305.90 | 306.00 | 306.00 | 9,150 |
| 25 Jan 2024 | 302.00 | 302.10 | 302.00 | 302.00 | 302.00 | 4,639 |
| 24 Jan 2024 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 4,283 |
| 23 Jan 2024 | 308.70 | 300.00 | 300.00 | 300.00 | 300.00 | 1,584 |
| 22 Jan 2024 | 310.90 | 310.90 | 305.00 | 308.70 | 308.70 | 1,350 |
| 21 Jan 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - |
| 18 Jan 2024 | 320.60 | 320.60 | 308.00 | 310.90 | 310.90 | 7,300 |
| 17 Jan 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| 16 Jan 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| 15 Jan 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| 14 Jan 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| 11 Jan 2024 | 321.30 | 321.30 | 320.00 | 320.60 | 320.60 | 1,243 |
| 10 Jan 2024 | 324.90 | 324.00 | 300.00 | 309.40 | 309.40 | 8,443 |
| 09 Jan 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | - |
| 08 Jan 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | 81 |
| 07 Jan 2024 | 321.80 | 325.00 | 324.00 | 324.90 | 324.90 | 4,180 |
| 04 Jan 2024 | 323.10 | 312.00 | 312.00 | 321.80 | 321.80 | 81 |
| 03 Jan 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 1 |
| 02 Jan 2024 | 307.70 | 326.20 | 307.70 | 323.10 | 323.10 | 2,633 |
| *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.