Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ISEQ All Share (^ISEQ)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
8,444.24-3.26 (-0.04%)
At close: 5:05PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20218,447.508,488.028,404.638,444.248,444.24-
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
Sep 06, 20218,797.738,858.838,790.588,836.598,836.5916,130,400
Sep 03, 20218,784.028,802.478,738.088,798.258,798.259,522,900
Sep 02, 20218,779.598,824.878,761.788,788.018,788.0115,960,200
Sep 01, 20218,787.368,853.878,754.528,779.598,779.5921,386,700
Aug 31, 20218,856.028,877.188,740.668,786.938,786.9317,409,900
Aug 30, 20218,838.948,893.448,821.148,855.748,855.7431,311,100
Aug 27, 20218,850.608,862.108,798.968,841.298,841.2946,700,600
Aug 26, 20218,813.238,856.148,757.828,850.808,850.8011,856,600
Aug 25, 20218,685.168,814.678,685.168,814.678,814.6711,204,300
Aug 24, 20218,671.378,737.028,671.378,702.528,702.5217,754,000
Aug 23, 20218,661.798,719.888,635.768,671.258,671.2513,462,100
Aug 20, 20218,588.898,666.078,568.088,661.388,661.388,758,200
Aug 19, 20218,691.988,691.988,515.768,588.898,588.8917,227,300
Aug 18, 20218,659.468,723.848,659.088,710.568,710.569,788,700
Aug 17, 20218,705.868,705.868,646.788,659.708,659.7013,033,900
Aug 16, 20218,778.128,778.128,674.198,708.088,708.0813,273,700
Aug 13, 20218,779.508,801.128,768.968,783.288,783.2813,395,500
Aug 12, 20218,791.898,832.038,779.648,779.648,779.6411,548,900
Aug 11, 20218,693.128,815.098,660.088,791.728,791.7210,223,900
Aug 10, 20218,496.298,714.428,496.298,690.088,690.0810,303,700
Aug 09, 20218,497.638,500.348,435.108,492.908,492.909,172,100
Aug 06, 20218,441.948,524.918,409.418,497.158,497.1513,412,800
Aug 05, 20218,396.478,443.128,367.298,443.128,443.1212,351,900
Aug 04, 20218,337.718,418.758,337.718,388.598,388.5913,703,100
Aug 03, 20218,347.538,404.438,314.798,337.358,337.3511,039,300
Aug 02, 20218,321.308,421.978,321.308,354.318,354.3111,715,400
Jul 30, 20218,384.918,384.918,274.608,324.658,324.6521,070,200
Jul 29, 20218,351.468,405.908,351.468,385.728,385.7226,344,100
Jul 28, 20218,268.288,364.738,268.288,349.848,349.8423,822,900
Jul 27, 20218,273.138,309.748,219.788,289.798,289.7917,395,200
Jul 26, 20218,249.568,289.648,182.448,272.748,272.7413,637,200
Jul 23, 20218,166.818,260.728,166.818,250.548,250.5423,057,700
Jul 22, 20218,048.428,225.318,048.428,166.508,166.5017,640,400
Jul 21, 20217,875.098,053.767,875.098,047.708,047.7018,971,600
Jul 20, 20217,809.197,898.757,786.257,874.787,874.7816,289,200
Jul 19, 20218,050.138,050.137,760.047,793.147,793.1421,713,800
Jul 16, 20218,079.178,140.148,017.848,050.558,050.5520,606,700
Jul 15, 20218,125.668,137.888,054.608,078.638,078.6314,543,400
Jul 14, 20218,153.558,166.528,107.808,117.068,117.0625,484,900
Jul 13, 20218,193.158,213.238,153.718,153.718,153.7116,778,400
Jul 12, 20218,236.278,254.568,128.788,193.158,193.1513,108,700
Jul 09, 20218,146.738,255.058,146.738,236.278,236.2722,795,300
Jul 08, 20218,343.518,343.518,087.358,141.788,141.7822,583,400
Jul 07, 20218,317.408,372.498,298.908,343.738,343.7315,707,200
Jul 06, 20218,393.568,412.958,291.398,315.248,315.2419,662,300
Jul 05, 20218,311.428,401.758,289.728,393.248,393.2411,674,900
Jul 02, 20218,293.018,357.858,289.828,317.108,317.1023,994,100
Jul 01, 20218,174.668,329.868,174.668,290.858,290.8517,277,600
Jun 30, 20218,234.478,268.638,130.688,174.458,174.4524,193,900
Jun 29, 20218,189.378,266.648,189.378,234.478,234.4741,563,000
Jun 28, 20218,373.948,373.948,187.938,189.578,189.5714,595,900
Jun 25, 20218,389.988,495.038,357.768,373.628,373.6219,604,200
Jun 24, 20218,276.728,389.988,276.728,389.988,389.9824,967,000
Jun 23, 20218,292.158,307.838,230.398,264.878,264.8775,412,500
Jun 22, 20218,189.808,300.308,164.758,291.948,291.9422,513,900
Jun 21, 20218,080.738,163.788,009.308,162.788,162.7835,303,000
Jun 18, 20218,222.298,283.988,071.568,088.958,088.9540,836,000
Jun 17, 20218,227.138,248.168,195.658,221.678,221.6719,615,500
Jun 16, 20218,184.778,244.278,182.258,229.518,229.5117,342,800
Jun 15, 20218,254.718,267.068,136.318,176.738,176.7325,250,700
Jun 14, 20218,337.178,356.388,257.668,257.868,257.8617,445,400
Jun 11, 20218,299.358,373.548,299.358,335.598,335.5913,238,200
Jun 10, 20218,309.968,337.158,276.668,299.078,299.0713,773,000
Jun 09, 20218,339.388,352.398,297.208,309.968,309.9613,650,800
Jun 08, 20218,292.368,363.588,271.268,339.548,339.5416,689,200
Jun 07, 20218,276.628,337.338,262.278,293.548,293.5411,475,400
Jun 04, 20218,284.828,284.828,247.638,273.708,273.7020,395,400
Jun 03, 20218,307.008,325.298,252.628,286.088,286.0820,175,600
Jun 02, 20218,286.538,332.588,263.438,307.798,307.7913,002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement