tiprankstipranks
Trending News
More News >
Elbit Systems Ltd (DE:EB2)
FRANKFURT:EB2
Germany Market

Elbit Systems (EB2) Historical Prices

Compare
4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2025
352.00
358.00
352.00
358.00
358.00
+0.73%
130
1.54
May 16, 2025
345.20
355.40
345.20
355.40
355.40
+3.92%
20
0.24
May 15, 2025
334.20
342.00
334.20
342.00
342.00
+1.18%
20
0.24
May 14, 2025
339.40
343.00
333.80
338.00
338.00
-0.29%
167
2.04
May 13, 2025
337.80
343.00
337.60
339.00
339.00
-1.34%
189
2.40
May 12, 2025
365.40
369.00
341.80
343.60
343.60
-8.76%
341
4.62
May 09, 2025
378.00
378.00
371.40
376.60
376.60
+0.37%
39
0.53
May 08, 2025
367.00
375.20
363.00
375.20
375.20
+3.93%
42
0.58
May 07, 2025
356.00
361.00
349.80
361.00
361.00
+3.20%
28
0.39
May 06, 2025
351.40
351.40
349.80
349.80
349.80
-2.67%
14
0.19
May 05, 2025
353.20
359.40
353.00
359.40
359.40
-0.50%
45
0.61
May 02, 2025
350.00
361.20
346.40
361.20
361.20
+7.12%
132
1.83
Apr 30, 2025
337.20
337.20
337.20
337.20
337.20
-1.40%
0
0.00
Apr 29, 2025
335.20
342.00
335.20
342.00
342.00
+0.53%
2
0.03
Apr 28, 2025
328.60
340.20
328.60
340.20
340.20
+2.66%
127
1.78
Apr 25, 2025
337.80
337.80
331.40
331.40
331.40
+1.78%
46
0.65
Apr 24, 2025
326.80
334.40
325.60
325.60
325.60
-0.12%
20
0.28
Apr 23, 2025
333.60
333.60
326.00
326.00
326.00
-0.67%
32
0.44
Apr 22, 2025
350.00
350.00
328.20
328.20
328.20
-7.36%
101
1.42
Apr 17, 2025
354.80
354.80
354.80
354.80
354.28
-1.19%
0
0.00
Apr 16, 2025
344.00
359.60
344.00
359.60
359.07
-0.41%
60
0.85
Apr 15, 2025
355.20
362.20
355.20
361.60
361.07
+0.43%
47
0.67
Apr 14, 2025
365.00
365.00
358.00
360.60
360.07
+4.43%
78
1.12
Apr 11, 2025
353.00
353.00
345.80
345.80
345.29
-0.83%
4
0.06
Apr 10, 2025
355.60
363.20
349.20
349.20
348.69
-1.93%
38
0.54
Apr 09, 2025
327.60
356.60
327.60
356.60
356.07
+5.66%
37
0.53
Apr 08, 2025
333.00
338.00
333.00
338.00
337.50
+2.58%
51
0.73
Apr 07, 2025
316.60
330.00
312.00
330.00
329.51
-1.58%
52
0.75
Apr 04, 2025
348.20
349.00
335.80
335.80
335.31
-3.81%
155
2.28
Apr 03, 2025
338.80
349.60
332.00
349.60
349.08
-2.04%
32
0.46
Apr 02, 2025
354.60
358.20
354.60
357.40
356.87
+0.20%
33
0.48
Apr 01, 2025
350.20
357.20
350.20
357.20
356.67
+3.93%
135
2.03
Mar 31, 2025
353.20
353.60
339.00
344.20
343.69
-3.39%
48
0.73
Mar 28, 2025
359.40
367.80
356.80
356.80
356.27
-2.21%
21
0.32
Mar 27, 2025
364.20
365.40
360.00
365.40
364.86
-1.31%
17
0.26
Mar 26, 2025
373.00
374.80
370.20
370.80
370.25
-1.18%
62
0.97
Mar 25, 2025
365.00
375.80
360.00
375.80
375.25
+3.74%
80
1.27
Mar 24, 2025
378.00
381.80
362.80
362.80
362.27
-6.36%
39
0.62
Mar 21, 2025
379.00
388.00
379.00
388.00
387.43
+2.85%
83
1.36
Mar 20, 2025
377.80
379.20
367.00
377.80
377.24
+0.04%
53
0.88
Mar 19, 2025
381.00
381.00
356.60
378.20
377.64
+0.57%
427
7.59
Mar 18, 2025
340.60
377.60
340.60
376.60
376.05
+11.19%
368
7.18
Mar 17, 2025
344.00
344.00
328.80
339.20
338.70
-0.90%
73
1.37
Mar 14, 2025
334.20
342.80
334.20
342.80
342.29
+1.69%
85
1.64
Mar 13, 2025
322.00
337.60
322.00
337.60
337.10
+4.22%
41
0.79
Mar 12, 2025
322.80
327.80
310.00
324.40
323.92
+1.15%
56
1.09
Mar 11, 2025
317.60
321.20
315.40
321.20
320.73
-0.16%
74
1.42
Mar 10, 2025
332.00
332.00
322.20
322.20
321.73
-1.14%
165
3.35
Mar 07, 2025
329.00
332.00
326.40
326.40
325.92
-1.36%
119
2.50
Mar 06, 2025
329.80
334.40
326.60
331.40
330.91
+1.37%
84
1.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis