Advertisement
Advertisement
U.S. Markets open in 7 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

ISEQ All Share (^ISEQ)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
8,065.58+149.80 (+1.89%)
At close: 05:05PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 20227,919.158,142.757,919.158,065.588,065.5839,646,200
Jan 25, 20227,910.768,043.967,849.667,915.787,915.7821,970,100
Jan 24, 20228,268.168,268.167,851.947,910.767,910.7627,605,000
Jan 21, 20228,425.858,425.858,157.828,265.388,265.3818,343,600
Jan 20, 20228,364.538,443.028,364.538,427.108,427.1030,956,100
Jan 19, 20228,337.958,429.508,266.718,359.248,359.2424,633,200
Jan 18, 20228,474.958,474.958,278.858,337.958,337.9517,627,700
Jan 17, 20228,486.478,519.088,469.278,475.108,475.1015,719,500
Jan 14, 20228,633.648,633.648,477.088,481.868,481.8615,889,800
Jan 13, 20228,596.098,646.418,554.028,635.728,635.7225,260,900
Jan 12, 20228,562.128,653.738,562.128,604.898,604.8918,042,400
Jan 11, 20228,511.068,635.138,511.068,557.898,557.8918,332,000
Jan 10, 20228,604.478,627.958,475.288,510.448,510.4415,005,300
Jan 07, 20228,610.918,630.648,521.178,595.678,595.6719,545,400
Jan 06, 20228,704.668,704.668,563.618,616.828,616.8213,423,300
Jan 05, 20228,660.978,732.158,631.928,706.878,706.8722,812,800
Jan 04, 20228,445.868,707.488,445.868,661.828,661.8222,480,000
Dec 31, 20218,483.378,483.378,437.018,444.528,444.525,905,100
Dec 30, 20218,441.128,500.988,404.118,488.448,488.449,719,600
Dec 29, 20218,384.948,463.568,384.948,444.968,444.9611,155,900
Dec 24, 20218,370.178,423.648,356.858,372.358,372.351,979,500
Dec 23, 20218,246.308,398.948,246.308,369.698,369.6912,271,100
Dec 22, 20218,194.688,248.948,164.888,245.958,245.9538,317,000
Dec 21, 20218,022.998,207.608,022.998,194.318,194.3130,552,500
Dec 20, 20218,148.118,148.117,895.158,004.538,004.5316,703,100
Dec 17, 20218,117.688,160.688,083.588,148.398,148.3936,392,200
Dec 16, 20218,054.648,180.568,054.648,122.448,122.4417,223,700
Dec 15, 20218,065.408,112.658,035.848,054.518,054.5111,271,600
Dec 14, 20218,049.608,118.478,049.608,065.238,065.2315,785,800
Dec 13, 20218,175.908,220.228,048.138,048.138,048.1313,314,400
Dec 10, 20218,193.098,229.408,165.838,176.198,176.1914,101,200
Dec 09, 20218,237.198,261.378,153.108,198.028,198.0212,338,700
Dec 08, 20218,266.498,296.918,183.408,231.338,231.3319,081,600
Dec 07, 20218,099.278,298.858,099.278,267.308,267.3019,661,900
Dec 06, 20217,865.188,104.937,865.188,099.108,099.1014,332,900
Dec 03, 20217,936.467,972.867,857.307,859.897,859.8919,319,600
Dec 02, 20217,935.127,952.807,837.967,935.257,935.2525,821,200
Dec 01, 20217,851.147,976.807,851.147,953.167,953.1640,100,400
Nov 30, 20217,889.607,907.537,757.657,847.487,847.4832,801,200
Nov 29, 20217,835.097,990.337,835.097,889.297,889.2920,640,800
Nov 26, 20218,201.568,201.567,827.587,834.617,834.6133,532,800
Nov 25, 20218,193.808,241.538,184.608,202.388,202.3820,363,500
Nov 24, 20218,241.238,244.628,112.478,190.018,190.0131,313,400
Nov 23, 20218,246.588,316.948,162.998,242.998,242.9925,134,100
Nov 22, 20218,289.238,313.938,242.038,253.798,253.7918,065,600
Nov 19, 20218,303.878,337.638,238.568,282.978,282.9721,983,900
Nov 18, 20218,319.478,360.818,301.128,303.718,303.7114,151,600
Nov 17, 20218,406.648,430.928,319.308,319.308,319.3017,588,600
Nov 16, 20218,436.588,452.838,382.648,400.768,400.7626,616,100
Nov 15, 20218,471.128,486.258,422.368,434.448,434.4410,652,700
Nov 12, 20218,515.458,515.458,437.618,484.098,484.0912,130,100
Nov 11, 20218,509.268,509.578,464.018,509.578,509.5713,512,700
Nov 10, 20218,521.108,544.018,457.408,509.478,509.4716,971,200
Nov 09, 20218,552.278,596.208,495.128,520.878,520.8718,113,100
Nov 08, 20218,529.498,599.568,529.498,552.518,552.5113,788,400
Nov 05, 20218,547.708,576.808,492.058,528.938,528.9320,193,600
Nov 04, 20218,610.098,643.958,547.708,547.708,547.7013,648,100
Nov 03, 20218,539.898,622.728,511.698,610.098,610.0917,902,000
Nov 02, 20218,616.048,616.048,453.888,540.738,540.7316,893,600
Nov 01, 20218,551.218,638.648,529.938,616.478,616.4714,273,100
Oct 29, 20218,519.998,551.218,452.018,551.218,551.2119,712,700
Oct 28, 20218,487.948,518.208,429.768,518.118,518.1117,744,700
Oct 27, 20218,546.598,580.668,475.798,486.738,486.7310,560,100
Oct 26, 20218,491.998,571.918,471.118,571.898,571.8917,894,700
Oct 25, 20218,454.328,496.538,447.508,496.538,496.5310,269,100
Oct 22, 20218,398.438,471.238,392.328,454.118,454.1114,410,400
Oct 21, 20218,489.428,489.428,383.358,392.658,392.6512,682,200
Oct 20, 20218,445.138,495.908,415.498,488.998,488.9914,332,700
Oct 19, 20218,447.508,488.028,404.638,444.248,444.2426,066,400
Oct 18, 20218,545.618,545.618,414.868,447.508,447.5051,944,500
Oct 15, 20218,472.628,587.438,472.628,546.198,546.1915,337,300
Oct 14, 20218,407.278,471.998,377.098,465.318,465.3115,436,300
Oct 13, 20218,345.138,412.278,299.788,404.128,404.1211,342,500
Oct 12, 20218,355.088,355.088,260.798,344.828,344.8214,650,100
Oct 11, 20218,419.698,419.698,322.168,374.028,374.0211,817,000
Oct 08, 20218,483.528,483.528,386.478,420.678,420.6717,029,200
Oct 07, 20218,378.478,489.678,378.478,469.408,469.4018,005,100
Oct 06, 20218,474.308,474.308,285.318,378.518,378.5152,890,000
Oct 05, 20218,428.818,499.898,408.758,474.878,474.8722,415,100
Oct 04, 20218,449.988,516.038,407.178,428.818,428.8117,975,600
Oct 01, 20218,402.138,484.758,224.358,448.728,448.7217,734,100
Sep 30, 20218,476.748,551.048,379.208,402.138,402.1328,839,100
Sep 29, 20218,500.978,548.818,434.248,475.648,475.6423,910,500
Sep 28, 20218,651.308,678.798,461.438,491.678,491.6718,781,700
Sep 27, 20218,758.558,797.288,655.738,655.738,655.7315,964,500
Sep 24, 20218,800.258,800.258,711.208,756.388,756.3815,094,000
Sep 23, 20218,816.808,882.168,800.568,800.568,800.5616,310,800
Sep 22, 20218,645.218,849.298,645.218,814.158,814.1514,393,100
Sep 21, 20218,602.628,732.758,602.628,639.648,639.6423,439,400
Sep 20, 20218,785.018,785.018,529.488,598.888,598.8817,367,900
Sep 17, 20218,808.238,904.758,782.738,785.328,785.3236,529,000
Sep 16, 20218,625.038,838.418,625.038,807.608,807.6032,270,400
Sep 15, 20218,690.348,706.448,623.638,624.098,624.0915,203,200
Sep 14, 20218,731.568,741.178,670.018,690.348,690.3413,616,700
Sep 13, 20218,651.728,774.408,651.728,729.728,729.7219,457,000
Sep 10, 20218,728.858,760.308,651.958,651.958,651.9512,578,800
Sep 09, 20218,708.438,750.478,585.558,726.338,726.3313,535,600
Sep 08, 20218,847.858,847.858,696.368,708.908,708.9024,219,000
Sep 07, 20218,835.018,859.638,808.338,847.798,847.7915,953,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement