^IETP - ISEQ 20

Irish - Irish Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191,073.041,080.411,066.571,079.161,079.16-
Apr 17, 20191,060.331,072.581,059.381,072.091,072.09-
Apr 16, 20191,051.271,065.551,050.141,064.001,064.00-
Apr 15, 20191,049.101,056.971,047.261,056.971,056.97-
Apr 12, 20191,035.381,048.191,034.101,045.131,045.13-
Apr 11, 20191,028.551,039.931,026.591,035.771,035.77-
Apr 10, 20191,026.771,030.321,017.431,026.471,026.47-
Apr 09, 20191,037.291,037.761,026.141,027.961,027.96-
Apr 08, 20191,045.251,049.221,035.741,035.741,035.74-
Apr 05, 20191,042.491,052.731,040.171,051.191,051.19-
Apr 04, 20191,039.131,042.231,035.381,041.891,041.89-
Apr 03, 20191,027.951,041.431,025.851,039.171,039.17-
Apr 02, 20191,020.541,024.531,018.181,021.241,021.24-
Apr 01, 20191,012.951,023.231,012.951,022.001,022.00-
Mar 29, 20191,007.221,017.64998.361,015.051,015.05-
Mar 28, 20191,005.111,013.111,002.831,002.921,002.92-
Mar 27, 2019999.871,008.00996.001,002.901,002.90-
Mar 26, 2019993.65999.42984.36998.78998.78-
Mar 25, 2019994.98995.84987.42995.20995.20-
Mar 22, 20191,019.111,020.22995.02997.62997.62-
Mar 21, 20191,017.861,022.021,010.951,013.861,013.86-
Mar 20, 20191,035.071,036.281,024.101,027.371,027.37-
Mar 19, 20191,036.531,042.171,032.931,035.011,035.01-
Mar 18, 20191,039.681,041.271,032.271,037.131,037.13-
Mar 15, 20191,020.381,038.721,019.921,038.041,038.04-
Mar 14, 20191,016.921,033.651,016.921,026.081,026.08-
Mar 13, 20191,015.261,025.601,015.261,024.441,024.44-
Mar 12, 20191,021.181,030.871,017.821,017.821,017.82-
Mar 11, 20191,010.751,014.331,005.391,014.331,014.33-
Mar 08, 20191,009.111,010.571,002.361,008.721,008.72-
Mar 07, 20191,029.791,031.721,011.451,012.591,012.59-
Mar 06, 20191,035.201,038.191,030.361,030.361,030.36-
Mar 05, 20191,029.821,037.821,027.131,034.991,034.99-
Mar 04, 20191,029.691,035.261,027.371,031.491,031.49-
Mar 01, 20191,015.691,026.751,015.071,025.921,025.92-
Feb 28, 2019999.321,012.85999.321,012.381,012.38-
Feb 27, 2019998.211,004.78994.951,004.781,004.78-
Feb 26, 2019993.871,004.69988.911,003.091,003.09-
Feb 25, 2019996.16998.15989.95995.66995.66-
Feb 22, 20191,000.331,005.34996.09998.54998.54-
Feb 21, 20191,003.181,003.90997.441,000.081,000.08-
Feb 20, 2019995.261,004.62994.771,002.501,002.50-
Feb 19, 2019989.581,000.05988.84988.84988.84-
Feb 18, 2019990.06991.84986.74988.82988.82-
Feb 15, 2019987.44990.64981.64988.87988.87-
Feb 14, 2019998.421,001.08984.27985.52985.52-
Feb 13, 2019979.84995.88979.84992.40992.40-
Feb 12, 2019983.44983.82976.66979.10979.10-
Feb 11, 2019971.57978.50970.93976.62976.62-
Feb 08, 2019966.57972.26963.80964.69964.69-
Feb 07, 2019985.44986.75966.76966.76966.76-
Feb 06, 2019991.70996.34987.69988.91988.91-
Feb 05, 2019966.45983.60966.05983.60983.60-
Feb 04, 2019966.54968.09962.47965.61965.61-
Feb 01, 2019956.34969.42956.34967.57967.57-
Jan 31, 2019972.07976.20953.64955.80955.80-
Jan 30, 2019966.84972.93966.84972.69972.69-
Jan 29, 2019965.43975.16965.43971.03971.03-
Jan 28, 2019970.38972.12963.95969.51969.51-
Jan 25, 2019962.10974.14962.10970.15970.15-
Jan 24, 2019967.16974.66957.85959.01959.01-
Jan 23, 2019966.42981.05963.43968.99968.99-
Jan 22, 2019957.83965.66957.08965.66965.66-
Jan 21, 2019960.52966.17958.54961.57961.57-
Jan 18, 2019948.49962.90944.92962.66962.66-
Jan 17, 2019945.19948.58939.70947.08947.08-
Jan 16, 2019936.03946.52936.03945.60945.60-
Jan 15, 2019942.33946.30930.18935.34935.34-
Jan 14, 2019945.15945.70938.09941.21941.21-
Jan 11, 2019954.28954.28944.61946.07946.07-
Jan 10, 2019952.59953.87943.91953.87953.87-
Jan 09, 2019948.76954.76946.27952.18952.18-
Jan 08, 2019938.81950.24935.59944.28944.28-
Jan 07, 2019943.47944.60931.03939.09939.09-
Jan 04, 2019911.57941.43911.57939.04939.04-
Jan 03, 2019910.00917.75906.00910.12910.12-
Jan 02, 2019910.51914.63895.32911.49911.49-
Dec 31, 2018905.48909.82903.98909.82909.82-
Dec 28, 2018891.08906.70890.32905.86905.86-
Dec 27, 2018902.19906.19882.84884.70884.70-
Dec 24, 2018900.54901.15895.61897.52897.52-
Dec 21, 2018896.38900.16888.82896.51896.51-
Dec 20, 2018904.39904.39889.99895.52895.52-
Dec 19, 2018906.44907.49900.68905.60905.60-
Dec 18, 2018911.82914.27902.43902.43902.43-
Dec 17, 2018919.32919.32907.81911.11911.11-
Dec 14, 2018919.78921.26904.53919.48919.48-
Dec 13, 2018920.56930.34918.80922.31922.31-
Dec 12, 2018913.75924.45908.51920.62920.62-
Dec 11, 2018904.56917.66904.19914.30914.30-
Dec 10, 2018918.38920.48900.29901.09901.09-
Dec 07, 2018921.88934.70921.88924.16924.16-
Dec 06, 2018939.90939.90914.90915.22915.22-
Dec 05, 2018943.48953.11938.09943.74943.74-
Dec 04, 2018970.72975.21947.96947.96947.96-
Dec 03, 2018976.75983.68971.75971.75971.75-
Nov 30, 2018974.31975.73965.68968.32968.32-
Nov 29, 2018971.86982.22970.72973.30973.30-
Nov 28, 2018980.33985.52969.55972.35972.35-
Nov 27, 2018987.13987.94972.51978.44978.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...