Advertisement
U.S. Markets closed
S&P Futures
5,853.50 +4.50 (+0.08%) Dow Futures
42,621.00 +16.00 (+0.04%) Nasdaq Futures
20,404.00 +23.75 (+0.12%) Russell 2000 Futures
2,232.70 +1.70 (+0.08%) Crude Oil
70.44 +0.25 (+0.36%) Gold
2,745.90 -3.00 (-0.11%)
Elbit Systems Ltd (EB2.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:08AM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| Oct 22, 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| Oct 21, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| Oct 18, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| Oct 17, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
| Oct 16, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| Oct 15, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
| Oct 14, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
| Oct 11, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Oct 10, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| Oct 09, 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| Oct 08, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - |
| Oct 07, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| Oct 04, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| Oct 03, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Oct 02, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| Oct 01, 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Sep 30, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Sep 27, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Sep 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Sep 25, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Sep 24, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Sep 23, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Sep 20, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Sep 19, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Sep 18, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| Sep 17, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| Sep 16, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Sep 13, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| Sep 12, 2024 | 176.60 | 177.90 | 176.60 | 177.90 | 177.90 | 5 |
| Sep 11, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| Sep 10, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Sep 09, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Sep 06, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| Sep 05, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
| Sep 04, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| Sep 03, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| Sep 02, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Aug 30, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| Aug 29, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| Aug 28, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| Aug 27, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| Aug 26, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Aug 23, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| Aug 22, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Aug 21, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Aug 20, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| Aug 19, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
| Aug 16, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| Aug 15, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Aug 14, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| Aug 13, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Aug 12, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| Aug 09, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
| Aug 08, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Aug 07, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| Aug 06, 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| Aug 05, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| Aug 02, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
| Aug 01, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jul 31, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| Jul 30, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| Jul 29, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
| Jul 26, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| Jul 25, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| Jul 24, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 10 |
| Jul 23, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Jul 22, 2024 | 165.00 | 166.30 | 165.00 | 166.30 | 166.30 | 40 |
| Jul 19, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| Jul 18, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Jul 17, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
| Jul 16, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| Jul 15, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| Jul 12, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| Jul 11, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| Jul 10, 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
| Jul 09, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| Jul 08, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| Jul 05, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Jul 04, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| Jul 03, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 02, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| Jul 01, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| Jun 28, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| Jun 27, 2024 | 165.20 | 165.20 | 164.90 | 164.90 | 164.90 | 1 |
| Jun 26, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Jun 25, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Jun 24, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Jun 21, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Jun 20, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| Jun 19, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| Jun 18, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jun 17, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Jun 14, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| Jun 13, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| Jun 12, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| Jun 11, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| Jun 10, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.