^IETP - ISEQ 20

Irish - Irish Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191,000.581,005.93992.611,004.301,004.30-
Jun 17, 20191,006.661,006.66994.41999.12999.12-
Jun 14, 20191,011.641,012.991,002.891,007.101,007.10-
Jun 13, 20191,006.381,016.801,002.921,014.641,014.64-
Jun 12, 20191,010.951,014.561,003.201,004.561,004.56-
Jun 11, 20191,013.161,022.221,012.841,018.081,018.08-
Jun 10, 20191,013.711,015.641,009.981,014.701,014.70-
Jun 07, 20191,006.891,013.101,006.491,011.231,011.23-
Jun 06, 20191,009.491,014.93999.241,001.451,001.45-
Jun 05, 20191,005.161,014.611,002.861,010.321,010.32-
Jun 04, 2019992.061,006.93989.631,006.171,006.17-
May 31, 2019988.73992.77985.10991.15991.15-
May 30, 2019994.091,001.99988.231,001.401,001.40-
May 29, 20191,001.171,001.24987.22989.22989.22-
May 28, 20191,000.991,006.70996.291,006.701,006.70-
May 27, 20191,007.541,007.54996.63997.37997.37-
May 24, 20191,009.991,011.431,000.131,000.131,000.13-
May 23, 20191,009.441,009.44995.091,004.351,004.35-
May 22, 20191,015.341,020.411,011.861,015.781,015.78-
May 21, 20191,017.561,018.881,013.621,017.321,017.32-
May 20, 20191,020.761,023.571,011.681,015.211,015.21-
May 17, 20191,030.021,030.151,019.221,027.741,027.74-
May 16, 20191,020.901,032.841,012.711,031.901,031.90-
May 15, 20191,025.291,025.291,010.581,020.251,020.25-
May 14, 20191,010.851,020.011,005.381,019.621,019.62-
May 13, 20191,023.081,023.081,005.851,005.851,005.85-
May 10, 20191,034.831,037.201,021.151,022.251,022.25-
May 09, 20191,037.531,037.931,019.711,022.271,022.27-
May 08, 20191,046.991,046.991,034.001,042.381,042.38-
May 07, 20191,063.571,064.391,045.791,048.311,048.31-
May 03, 20191,068.461,069.571,061.661,065.431,065.43-
May 02, 20191,068.671,073.361,062.221,068.261,068.26-
May 01, 2019------
Apr 30, 20191,058.011,067.741,057.871,062.261,062.26-
Apr 29, 20191,058.371,065.701,056.641,063.231,063.23-
Apr 26, 20191,050.811,058.251,049.651,056.271,056.27-
Apr 25, 20191,059.991,062.181,049.831,053.291,053.29-
Apr 24, 20191,066.721,072.361,057.481,057.611,057.61-
Apr 23, 20191,071.611,073.961,065.541,069.091,069.09-
Apr 18, 20191,073.041,080.411,066.571,079.501,079.50-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...