UK markets closed

ISEQ 20 (^IETP)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
1,645.07-6.83 (-0.41%)
At close: 05:05PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241,651.681,658.581,632.911,645.071,645.07-
24 Apr 20241,667.811,667.811,649.011,651.901,651.9012,878,300
23 Apr 20241,660.111,673.271,655.621,667.921,667.9214,169,500
22 Apr 20241,657.691,661.391,645.461,652.041,652.0413,892,000
19 Apr 20241,629.601,651.891,626.101,645.661,645.6615,251,200
18 Apr 20241,634.551,649.951,632.381,646.451,646.4521,404,600
17 Apr 20241,629.301,649.331,625.951,627.761,627.7617,718,500
16 Apr 20241,630.801,632.121,615.631,619.971,619.9716,822,200
15 Apr 20241,652.001,659.191,640.901,641.671,641.6714,313,100
12 Apr 20241,674.411,674.951,635.941,642.941,642.9414,215,100
11 Apr 20241,671.021,671.511,649.381,656.901,656.9019,950,100
10 Apr 20241,679.811,688.411,662.431,681.161,681.1614,563,200
09 Apr 20241,670.911,675.761,663.481,667.881,667.8815,145,200
08 Apr 20241,660.031,681.811,658.901,679.101,679.1014,709,400
05 Apr 20241,643.611,666.991,641.001,665.221,665.2222,351,500
04 Apr 20241,669.641,673.361,661.001,661.001,661.0015,786,700
03 Apr 20241,648.671,671.611,648.341,668.341,668.3420,460,900
02 Apr 20241,657.911,666.511,638.341,643.051,643.0515,986,400
28 Mar 20241,641.741,660.021,637.731,652.401,652.4017,187,200
27 Mar 20241,646.071,650.341,635.591,636.931,636.9328,488,800
26 Mar 20241,632.301,642.211,624.571,641.881,641.8819,606,500
25 Mar 20241,636.591,639.261,624.951,627.391,627.3912,037,900
22 Mar 20241,642.851,649.231,635.471,639.081,639.0816,118,400
21 Mar 20241,642.561,647.161,633.721,643.991,643.9922,131,700
20 Mar 20241,636.181,641.861,634.101,636.241,636.2414,918,400
19 Mar 20241,632.941,644.571,627.551,643.741,643.7415,077,200
18 Mar 20241,628.911,633.961,626.101,630.991,630.999,267,600
15 Mar 20241,613.881,635.311,613.591,631.831,631.8339,815,300
14 Mar 20241,605.031,613.151,601.001,606.891,606.8926,452,900
13 Mar 20241,610.371,611.051,601.241,603.381,603.3814,460,000
12 Mar 20241,607.901,610.831,600.001,610.831,610.8315,961,100
11 Mar 20241,595.441,608.401,594.581,600.661,600.6617,321,400
08 Mar 20241,607.481,612.051,604.191,605.881,605.8814,277,300
07 Mar 20241,590.281,608.131,588.981,602.801,602.8022,188,500
06 Mar 20241,587.761,596.091,586.961,594.511,594.5123,218,700
05 Mar 20241,571.611,577.251,565.941,577.081,577.0814,730,800
04 Mar 20241,583.001,586.951,577.061,579.321,579.3216,953,200
01 Mar 20241,572.831,579.531,565.211,579.321,579.3222,489,600
29 Feb 20241,583.301,585.671,572.111,573.141,573.1438,218,800
28 Feb 20241,579.161,583.311,572.791,580.061,580.0616,484,100
27 Feb 20241,565.611,574.911,559.581,572.701,572.7018,743,600
26 Feb 20241,579.651,584.531,559.051,566.291,566.2918,850,500
23 Feb 20241,587.991,603.691,583.691,603.301,603.3022,120,600
22 Feb 20241,592.761,598.761,586.521,587.441,587.4415,411,000
21 Feb 20241,563.441,583.341,559.921,578.171,578.1716,376,200
20 Feb 20241,564.551,566.891,556.371,566.241,566.2412,658,600
19 Feb 20241,549.131,564.511,547.341,563.991,563.9914,752,100
16 Feb 20241,546.991,561.651,539.141,547.121,547.1216,417,700
15 Feb 20241,547.221,570.071,544.971,545.681,545.689,750,000
14 Feb 20241,543.801,555.661,542.381,554.871,554.8713,344,800
13 Feb 20241,543.201,546.381,532.611,539.881,539.8813,238,100
12 Feb 20241,538.371,545.391,536.681,545.391,545.3914,761,100
09 Feb 20241,543.021,544.671,531.201,534.531,534.5316,487,300
08 Feb 20241,522.211,545.411,521.281,540.321,540.3214,648,600
07 Feb 20241,513.631,519.981,503.561,515.201,515.2016,719,600
06 Feb 20241,500.061,502.081,490.011,498.661,498.6614,746,000
05 Feb 20241,511.151,515.711,495.791,495.791,495.7911,496,100
02 Feb 20241,516.451,521.791,502.921,508.051,508.0513,166,500
01 Feb 20241,515.111,525.351,510.681,511.391,511.3912,847,500
31 Jan 20241,527.321,528.801,518.961,522.051,522.0521,514,600
30 Jan 20241,521.651,532.801,518.731,528.541,528.5414,380,900
29 Jan 20241,499.211,521.161,489.921,521.161,521.1616,951,800
26 Jan 20241,495.411,513.661,492.481,506.681,506.6810,579,400
25 Jan 20241,477.661,503.691,477.261,497.941,497.9416,866,500
24 Jan 20241,477.961,482.931,475.661,482.691,482.6912,624,100
23 Jan 20241,473.311,475.891,465.011,469.741,469.7417,541,900
22 Jan 20241,464.151,471.091,458.001,464.531,464.5315,817,000
19 Jan 20241,466.851,467.351,452.671,453.851,453.8514,094,700
18 Jan 20241,454.451,457.851,446.361,455.051,455.0513,777,400
17 Jan 20241,446.731,452.891,439.811,452.581,452.5818,825,400
16 Jan 20241,450.291,459.721,447.391,458.841,458.8416,114,300
15 Jan 20241,467.641,469.381,458.241,462.701,462.707,173,200
12 Jan 20241,472.011,474.911,455.611,459.561,459.568,811,500
11 Jan 20241,478.891,478.961,456.301,460.321,460.3213,403,000
10 Jan 20241,485.801,490.151,469.831,470.621,470.6214,611,500
09 Jan 20241,501.911,505.401,489.281,489.281,489.2813,415,100
08 Jan 20241,493.451,503.731,482.071,502.581,502.5815,293,600
05 Jan 20241,484.261,494.631,474.611,493.081,493.0810,936,000
04 Jan 20241,480.971,496.531,480.921,495.931,495.9311,216,200
03 Jan 20241,494.011,498.281,472.921,480.001,480.0014,198,200
02 Jan 20241,510.481,512.711,496.741,500.451,500.458,823,300
29 Dec 20231,502.311,506.361,501.231,501.541,501.543,449,900
28 Dec 20231,518.461,518.561,501.121,501.971,501.974,541,500
27 Dec 20231,509.141,516.731,504.521,514.501,514.507,202,000
22 Dec 20231,489.261,505.521,489.101,505.441,505.444,312,300
21 Dec 20231,484.471,496.971,484.011,493.221,493.228,890,700
20 Dec 20231,492.361,497.621,484.921,493.351,493.3514,731,300
19 Dec 20231,484.841,495.411,482.481,489.801,489.8011,545,200
18 Dec 20231,473.721,482.851,472.311,482.151,482.1511,881,100
15 Dec 20231,486.631,494.141,479.831,486.421,486.4235,014,800
14 Dec 20231,482.861,491.341,465.331,476.691,476.6925,899,700
13 Dec 20231,464.571,465.071,453.091,453.241,453.2416,824,100
12 Dec 20231,460.381,468.141,454.531,456.831,456.8312,344,000
11 Dec 20231,455.991,465.351,454.231,460.831,460.8313,121,100
08 Dec 20231,457.881,461.751,449.911,459.131,459.1330,542,200
07 Dec 20231,459.151,467.181,453.651,458.071,458.0713,277,400
06 Dec 20231,456.351,469.391,449.231,467.631,467.6314,892,200
05 Dec 20231,444.741,450.811,442.921,450.811,450.8114,878,700
04 Dec 20231,442.831,449.301,436.151,445.681,445.6811,824,100
01 Dec 20231,436.131,453.741,434.531,450.891,450.89101,220,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...