TASE · DANE · stock

Danel (Adir Yeoshua) Ltd (DANE) stock price history

Every TASE trading session of Danel (Adir Yeoshua) Ltd from Aug 12, 2002 to Sep 28, 2026: 5,054 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DANE data, free keyYear by year table

DANE adjusted close, 2002 to 2026

DANEDanel (Adir Yeoshua) Ltd
₪427.60-9.9% over one year
20052010201520202025
₪776.10
All time high, 2022
₪549.60
52 week high, ₪409.95 low
5,054
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

DANE key facts

  • Danel (Adir Yeoshua) Ltd (DANE) closed at ₪427.60 on Sep 28, 2026 on TASE.
  • DANE's all time high close is ₪776.10, set on Feb 9, 2022; its all time low close is ₪6.89 on Apr 2, 2003.
  • DANE's 52 week range is ₪409.95 to ₪549.60.
  • DANE returned -9.9% over the year to Sep 28, 2026 and -36.1% over five years.
  • Over ten years DANE returned +212%, +12.1% a year compounded.
  • DANE's deepest drawdown was -72.4% from Feb 9, 2022 to Jun 1, 2023.
  • DataCedar holds 5,054 daily sessions of DANE history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DANE price chart, 2002 to 2026

DANE adjusted close, Aug 12, 2002 to Sep 28, 2026₪7.92₪36.13₪164.74₪751.2320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DANE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.0%
3 months-4.7%
6 months-3.9%
Year to date-12.5%
1 year-9.9%
3 years+37.1%
5 years-36.1%
10 years+212.2%
Since Aug 12, 2002+3,287%
Compound annual growth, 24.1 years+15.7%

DANE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪776.10 on Feb 9, 2022
All time low close
₪6.89 on Apr 2, 2003
52 week high
₪549.60 on Oct 21, 2025
52 week low
₪409.95 on Aug 17, 2026
Deepest drawdown
-72.4% from Feb 9, 2022 to Jun 1, 2023, not yet recovered
Best single session
+19.7% on Jan 19, 2004
Worst single session
-47.4% on Sep 25, 2008
Volatility, 1 year annualised
28.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2002
33.9×
Best calendar year
2009, +116%
Worst calendar year
2008, -61%

DANE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪471.73₪497.32₪409.95₪427.60-9.4%2.1M186
2025₪412.28₪549.60₪355.31₪471.83+16.0%2.7M197
2024₪302.37₪431.67₪282.40₪406.78+36.2%2.1M195
2023₪275.66₪322.95₪212.94₪298.77+8.7%3.4M198
2022₪697.39₪788.08₪251.78₪274.76-60.9%4.2M197
2021₪534.23₪724.86₪481.50₪703.18+33.0%1.9M195
2020₪327.89₪551.91₪209.77₪528.74+64.8%3.5M199
2019₪183.17₪346.36₪175.38₪320.90+76.5%1.5M202
2018₪197.21₪210.39₪155.62₪181.77-6.9%1.8M208
2017₪150.26₪196.32₪150.26₪195.32+32.6%2.2M194
2016₪117.20₪148.67₪103.14₪147.27+27.3%636.3K198
2015₪113.33₪145.03₪107.58₪115.71+2.1%396.5K198
2014₪86.20₪146.23₪82.97₪113.33+31.5%868.4K195
2013₪48.48₪92.34₪50.30₪86.20+77.8%603.6K194
2012₪35.22₪55.24₪35.79₪48.48+37.1%130.4K204
2011₪47.71₪57.33₪33.83₪35.35-25.9%152.1K224
2010₪23.78₪48.89₪22.54₪47.70+100.6%476.7K207
2009₪11.02₪32.13₪10.63₪23.78+115.7%492.7K209
2008₪28.61₪35.34₪9.91₪11.02-61.5%679.7K209
2007₪25.11₪31.11₪22.43₪28.61+16.9%670.4K223
2006₪21.02₪29.82₪19.81₪24.46+18.1%451.5K257
2005₪20.36₪25.88₪17.88₪20.71+2.8%722.5K238
2004₪13.09₪21.68₪12.77₪20.16+54.0%2.2M221
2003₪7.81₪14.65₪6.89₪13.09+67.5%1.4M220
2002₪12.62₪14.63₪7.81₪7.81n/a117.5K86

DANE monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪427.60+0.7%
August 2026₪424.80-1.3%
July 2026₪430.45-5.4%
June 2026₪455.15-3.6%
May 2026₪471.94+0.6%
April 2026₪468.97+5.3%
March 2026₪445.58+1.3%
February 2026₪439.84-7.0%
January 2026₪472.93+0.2%
December 2025₪471.83+2.4%
November 2025₪460.84+2.2%
October 2025₪450.84-11.2%

About the DANE data

Daily bars. 5,054 sessions from Aug 12, 2002 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DANE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • CRSM Carasso Motors Ltd.
  • CRSR Carasso Real Estate Ltd
  • CTPL1 I.C.P. Israel Citrus Plantations Ltd.
  • CYBR Palo Alto Networks, Inc.
  • DANH Dan Hotels Ltd
  • DELG Delta Galil Industries Ltd.
  • DIFI Direct Finance of Direct Group (2006) Ltd
  • DIMRI Y.H. Dimri Construction & Development Ltd

Common questions

DANE share price history

Start with any symbol.

Start free