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 Nov 13, 2026: 4,227 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
₪406.50-13.5% over one year
20052010201520202025
₪776.10
All time high, 2022
₪497.32
52 week high, ₪378.10 low
4,227
Daily sessions since 2002

Last updated Nov 13, 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 ₪406.50 on Nov 13, 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 ₪378.10 to ₪497.32.
  • DANE returned -13.5% over the year to Nov 13, 2026 and -41.5% over five years.
  • Over ten years DANE returned +214%, +12.1% a year compounded.
  • DANE's deepest drawdown was -72.4% from Feb 9, 2022 to Jun 1, 2023.
  • DataCedar holds 4,227 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 Nov 13, 2026₪8.08₪36.76₪167.28₪761.2120052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-6.7%
3 months-2.1%
6 months-9.9%
Year to date-16.8%
1 year-13.5%
3 years+47.4%
5 years-41.5%
10 years+213.7%
Since Aug 12, 2002+3,120%
Compound annual growth, 24.3 years+15.4%

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
₪497.32 on Jan 8, 2026
52 week low
₪378.10 on Nov 6, 2026
Deepest drawdown
-72.4% from Feb 9, 2022 to Jun 1, 2023, not yet recovered
Best single session
+26.0% on Jan 19, 2004
Worst single session
-46.5% on Sep 25, 2008
Volatility, 1 year annualised
29.1%
Sessions closing higher, 1 year
44%
Growth of 1 since 2002
32.2×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪471.73₪497.32₪378.10₪406.50-13.8%2.5M213
2025₪412.28₪549.60₪355.31₪471.83+16.0%2.6M195
2024₪302.37₪431.67₪282.40₪406.78+36.2%2.1M191
2023₪275.66₪322.95₪212.94₪298.77+8.7%3.3M192
2022₪718.16₪788.08₪251.78₪274.76-60.9%4.2M195
2021₪534.23₪724.86₪481.50₪703.18+33.0%1.9M192
2020₪327.89₪551.91₪209.77₪528.74+61.7%3.5M199
2019₪183.17₪346.36₪175.38₪326.89+79.8%1.4M189
2018₪197.21₪210.39₪155.62₪181.77-6.9%1.6M191
2017₪150.26₪196.32₪150.26₪195.32+32.6%2.1M188
2016₪117.20₪148.67₪103.24₪147.27+27.3%536.6K160
2015₪113.33₪145.03₪107.58₪115.71+2.1%329.8K162
2014₪86.20₪146.23₪82.97₪113.33+31.5%827.9K182
2013₪50.30₪92.34₪50.30₪86.20+77.8%470.8K138
2012₪35.82₪55.24₪35.82₪48.48+37.1%88.3K138
2011₪49.95₪57.33₪33.83₪35.35-25.9%96K149
2010₪23.78₪48.89₪22.54₪47.70+100.6%417.3K151
2009₪11.62₪32.13₪10.88₪23.78+115.7%351.1K141
2008₪29.45₪35.34₪10.38₪11.02-61.5%483.7K132
2007₪25.11₪31.11₪22.43₪28.61+16.9%446.9K169
2006₪21.89₪29.82₪21.89₪24.46+18.1%209.9K204
2005₪20.01₪25.88₪18.03₪20.71+3.5%379.9K154
2004₪13.09₪21.68₪12.79₪20.02+40.0%1.8M160
2003₪7.81₪14.65₪6.89₪14.30+83.0%845.9K166
2002₪12.62₪14.63₪7.81₪7.81n/a94.8K76

DANE monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪406.50-6.1%
October 2026₪432.70+1.0%
September 2026₪428.60+0.9%
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%

About the DANE data

Daily bars. 4,227 sessions from Aug 12, 2002 to Nov 13, 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 Nov 12, 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/tase%3ADANE/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