^ISEQ - ISEQ-OVERALL PR EUR

Irish - Irish Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20187,105.367,105.367,029.827,042.927,042.92-
22 Jun 20187,061.177,131.317,061.177,105.367,105.3611,244,400
21 Jun 20187,100.257,133.677,059.137,061.177,061.179,201,200
20 Jun 20187,063.767,133.897,063.767,100.507,100.509,245,600
19 Jun 20187,081.417,089.527,021.677,063.767,063.769,392,600
18 Jun 20187,128.437,143.817,064.137,081.417,081.419,348,000
15 Jun 20187,178.467,206.887,125.327,128.437,128.4331,309,600
14 Jun 20187,128.667,203.957,083.277,178.467,178.4629,305,800
13 Jun 20187,121.707,173.727,107.837,128.687,128.6819,345,300
12 Jun 20187,149.427,172.017,121.707,121.707,121.7016,669,000
11 Jun 20187,127.607,175.797,127.607,149.427,149.4213,930,900
08 Jun 20187,136.037,149.647,087.187,127.607,127.6013,572,300
07 Jun 20187,177.087,222.017,136.037,136.037,136.0324,824,600
06 Jun 20187,161.987,224.007,151.927,177.087,177.0817,285,400
05 Jun 20187,182.427,230.107,150.327,161.987,161.9828,643,800
01 Jun 20187,140.867,224.117,140.867,182.427,182.4226,285,100
31 May 20187,115.587,250.007,115.587,140.867,140.8667,015,200
30 May 20187,126.777,153.927,101.567,115.587,115.5827,485,900
29 May 20187,184.657,184.657,114.397,126.777,126.7732,254,500
28 May 20187,171.327,250.347,171.327,184.657,184.6511,837,500
25 May 20187,143.087,196.967,129.327,171.327,171.3229,534,500
24 May 20187,141.307,186.887,126.427,143.087,143.0823,713,800
23 May 20187,196.687,211.867,142.597,143.487,143.4818,027,100
22 May 20187,181.257,219.437,169.787,196.687,196.6817,510,100
21 May 20187,096.067,184.597,091.407,181.257,181.2515,943,400
18 May 20187,081.837,127.247,073.007,096.067,096.0622,316,100
17 May 20187,006.427,081.836,996.717,081.837,081.8333,939,100
16 May 20186,990.707,042.926,987.487,007.367,007.3634,057,300
15 May 20187,010.487,052.636,990.706,990.706,990.7041,395,700
14 May 20186,961.597,027.346,925.187,010.487,010.4823,341,700
11 May 20186,991.397,010.966,958.916,961.596,961.5916,486,000
10 May 20186,982.717,000.636,956.796,991.396,991.3927,705,600
09 May 20186,949.356,983.746,928.366,983.536,983.5327,474,100
08 May 20186,864.596,949.356,863.916,949.356,949.3526,498,700
04 May 20186,795.876,865.776,795.876,864.596,864.5914,620,300
03 May 20186,843.746,843.746,772.356,795.876,795.8736,141,400
02 May 20186,797.376,857.386,782.546,844.536,844.5328,726,700
01 May 20186,805.196,833.966,773.446,797.376,797.375,694,500
30 Apr 20186,798.386,828.056,788.966,805.196,805.1913,825,100
27 Apr 20186,810.536,810.536,772.126,798.386,798.3825,980,900
26 Apr 20186,756.676,812.946,719.866,810.536,810.5324,588,000
25 Apr 20186,774.456,781.386,711.166,756.676,756.6734,209,900
24 Apr 20186,841.266,841.266,735.806,774.456,774.4529,989,100
23 Apr 20186,827.726,852.656,792.766,841.266,841.2626,973,900
20 Apr 20186,782.816,842.526,764.046,827.726,827.7221,923,000
19 Apr 20186,751.246,783.886,724.086,782.816,782.8116,201,700
18 Apr 20186,704.756,775.446,685.716,763.636,763.6329,360,300
17 Apr 20186,709.896,720.236,683.296,704.756,704.7520,455,000
16 Apr 20186,638.136,718.046,638.136,709.896,709.8913,519,000
13 Apr 20186,641.226,672.866,629.766,638.136,638.1319,440,600
12 Apr 20186,559.546,642.826,559.546,641.226,641.2221,644,300
11 Apr 20186,638.336,642.786,575.576,579.276,579.2723,155,800
10 Apr 20186,635.776,653.056,615.886,638.336,638.3318,766,300
09 Apr 20186,632.486,683.666,632.486,635.776,635.7715,959,800
06 Apr 20186,673.206,683.046,632.486,632.486,632.4818,673,600
05 Apr 20186,545.066,685.556,545.066,673.206,673.2016,770,200
04 Apr 20186,580.976,589.516,524.736,545.756,545.7522,395,400
03 Apr 20186,593.656,593.656,525.246,580.976,580.9725,021,200
29 Mar 20186,549.196,612.806,540.026,593.656,593.6520,757,400
28 Mar 20186,517.036,574.876,475.756,549.216,549.2127,326,900
27 Mar 20186,446.456,533.426,446.456,517.036,517.0315,622,400
26 Mar 20186,514.916,522.606,432.366,446.456,446.4524,431,500
23 Mar 20186,517.186,523.106,410.266,514.916,514.9125,050,500
22 Mar 20186,592.156,605.136,501.096,517.186,517.1826,262,600
21 Mar 20186,625.776,644.946,591.006,601.706,601.7033,215,900
20 Mar 20186,670.556,677.436,619.216,625.776,625.7728,531,300
19 Mar 20186,693.946,695.376,655.436,670.556,670.5512,369,500
16 Mar 20186,707.766,724.346,680.186,693.946,693.9434,271,900
15 Mar 20186,674.926,709.286,654.386,707.766,707.7620,595,200
14 Mar 20186,676.256,714.556,666.166,677.256,677.2519,931,400
13 Mar 20186,738.976,738.976,675.126,676.256,676.2521,315,800
12 Mar 20186,744.946,787.466,721.946,738.976,738.9721,900,300
09 Mar 20186,753.496,759.836,729.456,744.946,744.9414,842,200
08 Mar 20186,706.956,753.496,686.506,753.496,753.4922,640,800
07 Mar 20186,701.026,736.556,665.546,736.556,736.5526,472,800
06 Mar 20186,611.866,750.276,611.866,701.026,701.0223,131,400
05 Mar 20186,668.246,668.246,469.046,611.866,611.8621,054,400
01 Mar 20186,681.496,729.276,647.846,668.246,668.2412,621,000
28 Feb 20186,730.586,730.586,673.296,683.396,683.3920,179,900
27 Feb 20186,738.276,764.866,708.766,730.586,730.5818,741,600
26 Feb 20186,722.276,756.746,719.066,738.276,738.2714,649,900
23 Feb 20186,772.766,772.766,715.896,722.276,722.2719,753,800
22 Feb 20186,791.346,791.346,727.476,772.766,772.7616,701,700
21 Feb 20186,815.716,815.716,748.116,791.346,791.3419,389,600
20 Feb 20186,797.746,836.506,768.966,815.716,815.7126,630,900
19 Feb 20186,833.416,863.976,784.806,797.746,797.7410,061,800
16 Feb 20186,778.126,852.546,778.126,833.416,833.4117,826,400
15 Feb 20186,722.756,792.136,720.466,778.126,778.1244,252,700
14 Feb 20186,700.016,723.036,636.046,722.756,722.7528,271,600
13 Feb 20186,677.916,710.296,639.026,700.016,700.0122,442,000
12 Feb 20186,599.676,716.906,599.676,677.916,677.9120,657,300
09 Feb 20186,650.866,687.486,570.876,599.676,599.6727,895,500
08 Feb 20186,753.196,766.106,645.486,650.866,650.8631,992,600
07 Feb 20186,658.716,785.746,622.406,753.196,753.1927,896,900
06 Feb 20186,754.746,754.746,585.336,658.716,658.7130,975,500
05 Feb 20186,885.236,885.236,720.406,754.746,754.7440,017,800
02 Feb 20186,946.326,954.406,874.936,885.236,885.2336,486,000
01 Feb 20186,961.567,004.046,921.626,946.326,946.3243,221,700
31 Jan 20186,983.477,026.466,959.956,961.646,961.6422,193,000
30 Jan 20187,059.287,059.286,968.806,983.476,983.4725,250,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes