Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Elbit Systems Ltd (EB2.MU)

Compare
353.40
0.00
(0.00%)
As of 8:00:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025353.40353.40353.40353.40353.40-
Apr 3, 2025347.60353.40336.40353.40353.408
Apr 2, 2025363.40363.40363.40363.40363.4010
Apr 1, 2025351.20351.20351.20351.20351.20-
Mar 31, 2025359.80359.80343.00347.60347.60105
Mar 28, 2025365.60365.60365.60365.60365.60-
Mar 27, 2025367.00367.00367.00367.00367.00-
Mar 26, 2025371.40371.40367.60367.60367.603
Mar 25, 2025367.60371.40367.60371.40371.407
Mar 24, 2025381.20381.20367.40367.40367.4020
Mar 21, 2025379.80388.40379.80388.40388.4057
Mar 20, 2025376.60376.60376.60376.60376.60-
Mar 19, 2025375.20375.20375.20375.20375.20-
Mar 18, 2025334.80375.20334.80375.20375.2017
Mar 17, 2025339.40340.00330.60330.60330.6047
Mar 14, 2025333.60339.40333.60339.40339.4040
Mar 13, 2025326.60326.60326.60326.60326.60-
Mar 12, 2025326.60326.60326.60326.60326.601
Mar 11, 2025319.00319.00319.00319.00319.00-
Mar 10, 2025329.40329.40319.00319.00319.009
Mar 7, 2025328.60331.00324.40325.20325.20160
Mar 6, 2025328.00328.60328.00328.60328.6050
Mar 5, 2025329.60329.60329.60329.60329.60-
Mar 4, 2025321.40330.20321.40330.20330.2010
Mar 3, 2025303.80321.40303.80321.40321.40588
Feb 28, 2025290.60290.60290.60290.60290.60-
Feb 27, 2025289.20289.20289.20289.20289.20-
Feb 26, 2025285.40286.40285.40286.40286.405
Feb 25, 2025285.20285.40285.20285.40285.402
Feb 24, 2025286.20286.20285.20285.20285.2050
Feb 21, 2025289.20289.20286.20286.20286.2034
Feb 20, 2025289.80289.80289.20289.20289.201
Feb 19, 2025281.00290.60281.00289.80289.8060
Feb 18, 2025278.60278.60278.60278.60278.60-
Feb 17, 2025284.00284.00278.60278.60278.6025
Feb 14, 2025283.20284.00283.20284.00284.006
Feb 13, 2025291.60291.60283.20283.20283.203
Feb 12, 2025293.00293.00293.00293.00293.00-
Feb 11, 2025296.80296.80293.00293.00293.005
Feb 10, 2025296.80296.80296.80296.80296.80-
Feb 7, 2025296.80296.80296.80296.80296.80-
Feb 6, 2025295.60298.00295.60296.80296.8025
Feb 5, 2025295.60295.60295.60295.60295.60-
Feb 4, 2025295.60295.60295.60295.60295.60-
Feb 3, 2025295.60295.60295.60295.60295.60-
Jan 31, 2025289.00295.60289.00295.60295.605
Jan 30, 2025287.40287.40287.40287.40287.40-
Jan 29, 2025286.00286.00286.00286.00286.00-
Jan 28, 2025286.00286.00286.00286.00286.00-
Jan 27, 2025286.00286.00286.00286.00286.00-
Jan 24, 2025291.60291.60286.00286.00286.0015
Jan 23, 2025296.60296.60296.60296.60296.60-
Jan 22, 2025286.60296.60286.60296.60296.6015
Jan 21, 2025286.00286.00286.00286.00286.00-
Jan 20, 2025286.00286.00286.00286.00286.00-
Jan 17, 2025286.00286.00286.00286.00286.00-
Jan 16, 2025286.00286.00286.00286.00286.00-
Jan 15, 2025286.00286.00286.00286.00286.00-
Jan 14, 2025284.40286.00284.40286.00286.002
Jan 13, 2025275.80284.40275.80284.40284.4052
Jan 10, 2025273.20283.40273.20283.40283.40200
Jan 9, 2025262.80262.80262.80262.80262.80-
Jan 8, 2025259.20259.20259.20259.20259.20-
Jan 7, 2025253.80259.20253.80259.20259.2050
Jan 6, 2025253.80253.80253.80253.80253.80-
Jan 3, 2025253.20253.20253.20253.20253.20-
Jan 2, 2025252.40252.40252.40252.40252.40-
Dec 30, 2024246.80246.80246.80246.80246.80-
Dec 27, 2024246.80246.80246.80246.80246.80-
Dec 23, 2024 0.46 Dividend
Dec 23, 2024249.60249.60249.60249.60249.60-
Dec 20, 2024249.60249.60249.60249.60249.10-
Dec 19, 2024249.60249.60249.60249.60249.10-
Dec 18, 2024249.60249.60249.60249.60249.10-
Dec 17, 2024250.80250.80250.80250.80250.30-
Dec 16, 2024241.80241.80241.80241.80241.32-
Dec 13, 2024242.00242.00242.00242.00241.52-
Dec 12, 2024236.00236.00236.00236.00235.53-
Dec 11, 2024233.20233.20233.20233.20232.73-
Dec 10, 2024233.20233.20233.20233.20232.73-
Dec 9, 2024236.80236.80236.80236.80236.33-
Dec 6, 2024236.80236.80236.80236.80236.33-
Dec 5, 2024236.80236.80236.80236.80236.33-
Dec 4, 2024236.80236.80236.80236.80236.33-
Dec 3, 2024231.20231.20231.20231.20230.74-
Dec 2, 2024231.20231.20231.20231.20230.74-
Nov 29, 2024231.20231.20231.20231.20230.74-
Nov 28, 2024234.40234.40231.20231.20230.7423
Nov 27, 2024240.80240.80240.80240.80240.32-
Nov 26, 2024240.80240.80240.80240.80240.32-
Nov 25, 2024240.80240.80240.80240.80240.32-
Nov 22, 2024237.80240.80237.80240.80240.3235
Nov 21, 2024237.00237.80237.00237.80237.326
Nov 20, 2024238.20238.80236.40237.00236.53184
Nov 19, 2024224.40238.20224.40238.20237.72106
Nov 18, 2024224.40224.40224.40224.40223.95-
Nov 15, 2024224.40224.40224.40224.40223.95-
Nov 14, 2024224.40224.40224.40224.40223.95-
Nov 13, 2024224.40224.40224.40224.40223.95-
Nov 12, 2024218.60218.60218.60218.60218.16-
Nov 11, 2024216.40216.40216.40216.40215.97-
Nov 8, 2024216.40216.40216.40216.40215.97-
Nov 7, 2024217.20217.20217.20217.20216.76-
Nov 6, 2024217.20217.20217.20217.20216.76-
Nov 5, 2024208.40216.00208.40216.00215.579
Nov 4, 2024208.40208.40208.40208.40207.98-
Nov 1, 2024208.40208.40208.40208.40207.98-
Oct 31, 2024208.40208.40208.40208.40207.98-
Oct 30, 2024208.40208.40208.40208.40207.98-
Oct 29, 2024208.20208.20208.20208.20207.78-
Oct 28, 2024195.70195.70195.70195.70195.31-
Oct 25, 2024195.70195.70195.70195.70195.31-
Oct 24, 2024195.70195.70195.70195.70195.31-
Oct 23, 2024195.70195.70195.70195.70195.31-
Oct 22, 2024195.70195.70195.70195.70195.31-
Oct 21, 2024195.70195.70195.70195.70195.31-
Oct 18, 2024195.50195.50195.50195.50195.11-
Oct 17, 2024193.10193.10193.10193.10192.71-
Oct 16, 2024192.30192.30192.00192.00191.6211
Oct 15, 2024 0.46 Dividend
Oct 15, 2024192.30192.30192.30192.30191.91-
Oct 14, 2024188.30188.30188.30188.30187.42-
Oct 11, 2024189.50189.50189.50189.50188.62-
Oct 10, 2024190.00190.00190.00190.00189.12-
Oct 9, 2024190.10190.10190.00190.00189.1223
Oct 8, 2024190.10190.10190.10190.10189.22-
Oct 7, 2024184.00184.00184.00184.00183.14-
Oct 4, 2024184.00184.00184.00184.00183.14-
Oct 3, 2024184.00184.00184.00184.00183.14-
Oct 2, 2024183.40185.20183.40184.00183.14105
Oct 1, 2024178.20183.40178.20183.40182.55100
Sep 30, 2024174.90174.90174.90174.90174.09-
Sep 27, 2024174.90174.90174.90174.90174.09-
Sep 26, 2024174.90174.90174.90174.90174.09-
Sep 25, 2024173.10173.10173.10173.10172.29-
Sep 24, 2024173.10173.10173.10173.10172.29-
Sep 23, 2024173.10173.10173.10173.10172.29-
Sep 20, 2024173.10173.10173.10173.10172.29-
Sep 19, 2024174.20174.20174.20174.20173.39-
Sep 18, 2024174.20174.20174.20174.20173.39-
Sep 17, 2024178.10178.10178.10178.10177.27-
Sep 16, 2024179.50179.50179.50179.50178.66-
Sep 13, 2024179.50179.50179.50179.50178.66-
Sep 12, 2024179.50179.50179.50179.50178.66-
Sep 11, 2024179.50179.50179.50179.50178.66-
Sep 10, 2024179.80179.80179.80179.80178.96-
Sep 9, 2024182.20182.20182.20182.20181.35-
Sep 6, 2024182.50182.50182.50182.50181.65-
Sep 5, 2024182.60182.60182.60182.60181.75-
Sep 4, 2024182.80182.80182.80182.80181.95-
Sep 3, 2024183.40183.40183.40183.40182.55-
Sep 2, 2024183.40183.40183.40183.40182.55-
Aug 30, 2024183.40183.40183.40183.40182.55-
Aug 29, 2024179.50179.50179.50179.50178.66-
Aug 28, 2024179.50179.50179.50179.50178.66-
Aug 27, 2024179.50179.50179.50179.50178.66-
Aug 26, 2024179.50179.50179.50179.50178.66-
Aug 23, 2024179.50179.50179.50179.50178.66-
Aug 22, 2024179.50179.50179.50179.50178.66-
Aug 21, 2024180.90180.90180.90180.90180.06-
Aug 20, 2024180.90180.90180.90180.90180.06-
Aug 19, 2024180.90180.90180.90180.90180.06-
Aug 16, 2024180.90180.90180.90180.90180.06-
Aug 15, 2024177.80177.80177.80177.80176.97-
Aug 14, 2024173.80177.80173.80177.80176.972
Aug 13, 2024173.80173.80173.80173.80172.99-
Aug 12, 2024174.10174.10174.10174.10173.29-
Aug 9, 2024173.80173.80173.70173.70172.89-
Aug 8, 2024169.20169.20169.20169.20168.41-
Aug 7, 2024165.80165.80165.80165.80165.03-
Aug 6, 2024164.70164.70164.70164.70163.93-
Aug 5, 2024159.30159.30159.30159.30158.56-
Aug 2, 2024168.40168.40168.40168.40167.62-
Aug 1, 2024168.60168.60168.60168.60167.82-
Jul 31, 2024169.30169.30169.30169.30168.51-
Jul 30, 2024169.30169.30169.30169.30168.51-
Jul 29, 2024172.40172.40172.40172.40171.60-
Jul 26, 2024171.60171.60171.60171.60170.80-
Jul 25, 2024169.70169.70169.70169.70168.91-
Jul 24, 2024169.70169.70169.70169.70168.91-
Jul 23, 2024168.40168.40168.40168.40167.62-
Jul 22, 2024168.40168.40166.20167.00166.22200
Jul 19, 2024169.20169.20169.20169.20168.41-
Jul 18, 2024170.00170.00170.00170.00169.21-
Jul 17, 2024169.70169.70169.70169.70168.91-
Jul 16, 2024172.80172.80169.40169.40168.6125
Jul 15, 2024172.80172.80172.80172.80172.00-
Jul 12, 2024172.50172.50172.50172.50171.70-
Jul 11, 2024172.50172.50172.50172.50171.70-
Jul 10, 2024172.50172.50172.50172.50171.70-
Jul 9, 2024175.30175.30171.60171.60170.8049
Jul 8, 2024175.30175.30175.30175.30174.48-
Jul 5, 2024172.20172.20172.20172.20171.40-
Jul 4, 2024170.00170.00170.00170.00169.21-
Jul 3, 2024169.00171.50169.00170.00169.2133
Jul 2, 2024165.90165.90165.90165.90165.13-
Jul 1, 2024165.90165.90165.90165.90165.13-
Jun 28, 2024166.50167.20166.50167.20166.4210
Jun 27, 2024167.60167.60167.60167.60166.82-
Jun 26, 2024168.70168.70168.70168.70167.92-
Jun 25, 2024168.90168.90168.90168.90168.11-
Jun 24, 2024168.90168.90168.90168.90168.11-
Jun 21, 2024168.90168.90168.90168.90168.11-
Jun 20, 2024169.70169.70169.70169.70168.91-
Jun 19, 2024169.70169.70169.70169.70168.91-
Jun 18, 2024 0.46 Dividend
Jun 18, 2024169.70169.70169.70169.70168.91-
Jun 17, 2024169.20169.20169.20169.20167.92-
Jun 14, 2024169.20169.20169.20169.20167.92-
Jun 13, 2024172.10172.10172.10172.10170.79-
Jun 12, 2024171.20171.20171.20171.20169.90-
Jun 11, 2024170.00170.00170.00170.00168.71-
Jun 10, 2024170.00170.00170.00170.00168.71-
Jun 7, 2024168.80168.80168.80168.80167.52-
Jun 6, 2024176.50176.50168.80168.80167.5215
Jun 5, 2024178.40178.40178.40178.40177.05-
Jun 4, 2024178.40178.40178.40178.40177.05-
Jun 3, 2024178.40178.40178.40178.40177.05-
May 31, 2024178.40178.40178.40178.40177.05-
May 30, 2024178.40178.40178.40178.40177.05-
May 29, 2024178.70178.70178.70178.70177.34-
May 28, 2024182.90182.90182.90182.90181.51-
May 27, 2024182.90182.90182.90182.90181.51-
May 24, 2024182.90182.90182.90182.90181.51-
May 23, 2024184.30184.30184.30184.30182.90-
May 22, 2024182.80182.80182.80182.80181.41-
May 21, 2024179.50179.50179.50179.50178.14-
May 20, 2024184.10184.10179.20179.20177.8410
May 17, 2024184.10184.10184.10184.10182.70-
May 16, 2024184.10184.10184.10184.10182.70-
May 15, 2024184.40184.40184.40184.40183.00-
May 14, 2024184.40184.40184.40184.40183.00-
May 13, 2024186.60186.60186.60186.60185.18-
May 10, 2024186.90186.90186.90186.90185.48-
May 9, 2024187.40187.40187.40187.40185.98-
May 8, 2024187.40187.40187.40187.40185.98-
May 7, 2024184.60184.60184.60184.60183.202
May 6, 2024187.40187.40186.60186.60185.1880
May 3, 2024187.40187.40187.40187.40185.98-
May 2, 2024186.90186.90186.90186.90185.48-
Apr 30, 2024188.60188.60188.60188.60187.17-
Apr 29, 2024188.60188.60188.60188.60187.17-
Apr 26, 2024188.60188.60188.60188.60187.17-
Apr 25, 2024188.60188.60188.60188.60187.17-
Apr 24, 2024 0.46 Dividend
Apr 24, 2024189.30189.30189.30189.30187.86-
Apr 23, 2024188.60188.60188.60188.60186.67-
Apr 22, 2024188.60188.60188.60188.60186.67-
Apr 19, 2024186.20186.20186.20186.20184.30-
Apr 18, 2024186.20186.20186.20186.20184.30-
Apr 17, 2024189.50189.50189.50189.50187.56-
Apr 16, 2024191.00191.00191.00191.00189.05-
Apr 15, 2024191.00191.00191.00191.00189.0522
Apr 12, 2024186.60186.60186.60186.60184.69-
Apr 11, 2024187.30187.30187.30187.30185.38-
Apr 10, 2024188.20188.20188.20188.20186.28-
Apr 9, 2024188.90188.90188.90188.90186.97-
Apr 8, 2024187.10187.10187.10187.10185.19-
Apr 5, 2024187.80187.80187.80187.80185.88-
Apr 4, 2024191.70191.70191.70191.70189.74-

Related Tickers

ARYT.TA Aryt Industries Ltd.
2,029.00
+1.55%
 
ASB.AX Austal Limited
4.2600
0.00%
 
BSP.DE BAE Systems plc
18.90
-2.63%
 
EVEX Eve Holding, Inc.
3.1900
-8.86%
 
TATT TAT Technologies Ltd.
27.28
+0.04%
 
SAABY Saab AB (publ)
20.87
+0.34%
 
EADSY Airbus SE
43.61
-0.02%
 
BAESY BAE Systems plc
85.52
+0.20%
 
DRS Leonardo DRS, Inc.
32.71
-3.54%
 
ERJ Embraer S.A.
45.17
-1.44%