Bank Ireland

BIRG
🏛️ germany →
14.53
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.10 5.12 5.08 5.10 0.0M
2021-12-29 4.96 5.13 4.96 5.07 0.0M
2021-12-28 5.07 5.08 4.93 5.07 0.0M
2021-12-27 5.04 5.20 5.04 5.06 0.0M
2021-12-23 5.05 5.19 5.05 5.12 0.0M
2021-12-22 4.90 5.00 4.89 5.00 0.0M
2021-12-21 4.87 4.88 4.87 4.88 0.0M
2021-12-20 4.80 4.89 4.77 4.78 0.0M
2021-12-17 4.99 5.04 4.88 4.88 0.0M
2021-12-16 4.89 5.08 4.88 5.03 0.0M
2021-12-15 4.91 4.94 4.88 4.90 0.0M
2021-12-14 4.85 4.93 4.85 4.93 0.0M
2021-12-13 4.94 4.94 4.88 4.88 0.0M
2021-12-10 4.98 4.98 4.85 4.90 0.0M
2021-12-09 5.02 5.02 4.97 4.97 0.0M
2021-12-08 4.99 5.07 4.92 5.07 0.0M
2021-12-07 5.01 5.03 4.94 4.96 0.0M
2021-12-06 4.84 4.97 4.84 4.96 0.0M
2021-12-03 5.00 5.00 4.80 4.80 0.0M
2021-12-02 4.87 4.91 4.84 4.84 0.0M
2021-12-01 4.91 4.99 4.91 4.96 0.0M
2021-11-30 4.78 4.84 4.72 4.79 0.0M
2021-11-29 4.75 4.86 4.75 4.86 0.0M
2021-11-26 4.82 4.86 4.72 4.86 0.0M
2021-11-25 5.09 5.12 5.06 5.06 0.0M
2021-11-24 5.07 5.10 5.07 5.07 0.0M
2021-11-23 5.05 5.11 5.05 5.11 0.0M
2021-11-22 4.94 5.10 4.94 5.10 0.0M
2021-11-19 5.10 5.18 4.90 4.93 0.0M
2021-11-18 5.08 5.18 5.08 5.13 0.0M
2021-11-17 5.21 5.21 5.08 5.12 0.0M
2021-11-16 5.23 5.23 5.14 5.22 0.0M
2021-11-15 5.14 5.18 5.14 5.18 0.0M
2021-11-12 5.21 5.21 5.08 5.14 0.0M
2021-11-11 5.27 5.33 5.24 5.33 0.0M
2021-11-10 5.25 5.26 5.22 5.26 0.0M
2021-11-09 5.34 5.35 5.23 5.23 0.0M
2021-11-08 5.29 5.34 5.29 5.34 0.0M
2021-11-05 5.23 5.28 5.23 5.25 0.0M
2021-11-04 5.22 5.28 5.14 5.17 0.0M
2021-11-03 5.16 5.22 5.12 5.22 0.0M
2021-11-02 5.10 5.15 5.08 5.15 0.0M
2021-11-01 5.30 5.30 5.20 5.20 0.0M
2021-10-29 5.30 5.30 5.05 5.05 0.0M
2021-10-28 5.17 5.17 4.97 5.14 0.0M
2021-10-27 5.23 5.24 5.12 5.12 0.0M
2021-10-26 5.25 5.31 5.23 5.24 0.0M
2021-10-25 5.34 5.36 5.27 5.32 0.0M
2021-10-22 5.05 5.25 5.05 5.25 0.0M
2021-10-21 5.09 5.10 5.01 5.09 0.0M
2021-10-20 5.29 5.29 5.05 5.15 0.0M
2021-10-19 5.40 5.40 5.25 5.30 0.0M
2021-10-18 5.43 5.45 5.28 5.42 0.0M
2021-10-15 5.20 5.42 5.16 5.37 0.0M
2021-10-14 5.07 5.10 4.99 5.05 0.0M
2021-10-13 5.05 5.05 4.98 5.04 0.0M
2021-10-12 4.93 5.09 4.93 5.05 0.0M
2021-10-11 5.11 5.13 5.07 5.08 0.0M
2021-10-08 5.16 5.19 5.05 5.11 0.0M
2021-10-07 5.06 5.16 5.06 5.16 0.0M
2021-10-06 5.11 5.16 5.04 5.15 0.0M
2021-10-05 5.00 5.16 5.00 5.13 0.0M
2021-10-04 5.09 5.09 4.90 4.90 0.0M
2021-10-01 4.99 5.04 4.99 5.04 0.0M
2021-09-30 5.13 5.13 5.09 5.09 0.0M
2021-09-29 4.95 5.11 4.92 5.11 0.0M
2021-09-28 5.07 5.07 4.97 4.97 0.0M
2021-09-27 4.97 5.14 4.96 5.10 0.0M
2021-09-24 5.10 5.10 4.92 5.05 0.0M
2021-09-23 5.07 5.18 5.03 5.18 0.0M
2021-09-22 4.89 5.08 4.87 4.99 0.0M
2021-09-21 4.95 4.95 4.84 4.84 0.0M
2021-09-20 4.99 4.99 4.77 4.90 0.1M
2021-09-17 5.17 5.19 5.14 5.19 0.0M
2021-09-16 4.99 5.10 4.99 5.01 0.0M
2021-09-15 5.05 5.05 4.92 5.00 0.0M
2021-09-14 5.03 5.07 4.93 4.93 0.0M
2021-09-13 4.97 5.07 4.94 5.01 0.0M
2021-09-10 5.00 5.13 5.00 5.06 0.0M
2021-09-09 4.98 5.02 4.98 5.00 0.0M
2021-09-08 5.11 5.11 4.97 5.00 0.0M
2021-09-07 5.32 5.32 5.15 5.15 0.0M
2021-09-06 5.22 5.32 5.21 5.22 0.0M
2021-09-03 5.31 5.31 5.22 5.25 0.0M
2021-09-02 5.28 5.32 5.23 5.32 0.0M
2021-09-01 5.30 5.35 5.23 5.31 0.0M
2021-08-31 5.15 5.32 5.15 5.25 0.0M
2021-08-30 5.28 5.32 5.18 5.19 0.0M
2021-08-27 5.27 5.43 5.24 5.35 0.0M
2021-08-26 5.25 5.49 5.25 5.36 0.0M
2021-08-25 5.16 5.32 5.15 5.32 0.0M
2021-08-24 5.04 5.14 5.04 5.13 0.0M
2021-08-23 5.20 5.20 4.39 5.10 0.0M
2021-08-20 5.04 5.11 5.02 5.11 0.0M
2021-08-19 5.04 5.16 5.01 5.07 0.0M
2021-08-18 5.06 5.15 5.02 5.15 0.0M
2021-08-17 5.16 5.16 5.07 5.15 0.0M
2021-08-16 5.26 5.28 5.23 5.23 0.0M
2021-08-13 5.23 5.36 5.20 5.24 0.0M
2021-08-12 5.23 5.30 5.21 5.22 0.0M
2021-08-11 5.02 5.19 5.02 5.19 0.0M
2021-08-10 5.10 5.10 5.03 5.08 0.0M
2021-08-09 5.05 5.19 5.03 5.10 0.0M
2021-08-06 4.94 5.11 4.92 5.11 0.0M
2021-08-05 4.95 4.95 4.85 4.90 0.0M
2021-08-04 4.80 4.87 4.80 4.85 0.0M
2021-08-03 4.68 4.93 4.68 4.81 0.0M
2021-08-02 4.48 4.54 4.48 4.54 0.0M
2021-07-30 4.52 4.52 4.52 4.52 0.0M
2021-07-29 4.50 4.52 4.44 4.50 0.0M
2021-07-28 4.38 4.44 4.38 4.44 0.0M
2021-07-27 4.37 4.37 4.36 4.36 0.0M
2021-07-26 4.17 4.29 4.17 4.28 0.0M
2021-07-23 4.30 4.30 4.30 4.30 0.0M
2021-07-22 4.19 4.19 4.10 4.10 0.0M
2021-07-21 4.09 4.13 4.09 4.12 0.0M
2021-07-20 4.00 4.09 3.92 4.08 0.0M
2021-07-19 3.99 4.05 3.94 3.94 0.0M
2021-07-16 4.19 4.19 4.01 4.05 0.0M
2021-07-15 4.20 4.20 4.16 4.20 0.0M
2021-07-14 4.24 4.33 4.24 4.25 0.0M
2021-07-13 4.29 4.38 4.28 4.30 0.0M
2021-07-12 4.43 4.43 4.29 4.30 0.0M
2021-07-09 4.36 4.47 4.36 4.46 0.0M
2021-07-08 4.40 4.40 4.26 4.26 0.0M
2021-07-07 4.52 4.56 4.46 4.56 0.0M
2021-07-05 4.59 4.73 4.58 4.73 0.0M
2021-07-02 4.60 4.63 4.56 4.56 0.0M
2021-07-01 4.54 4.60 4.54 4.58 0.0M
2021-06-30 4.60 4.60 4.45 4.59 0.0M
2021-06-29 4.50 4.61 4.50 4.60 0.0M
2021-06-28 4.53 4.55 4.53 4.55 0.0M
2021-06-25 4.66 4.66 4.53 4.57 0.0M
2021-06-24 4.43 4.56 4.43 4.56 0.0M
2021-06-23 4.31 4.45 4.18 4.45 0.0M
2021-06-22 4.58 4.58 4.46 4.55 0.0M
2021-06-21 4.58 4.68 4.45 4.68 0.0M
2021-06-18 4.90 4.90 4.70 4.75 0.0M
2021-06-17 5.01 5.17 5.01 5.10 0.0M
2021-06-16 5.13 5.15 5.00 5.00 0.0M
2021-06-15 5.07 5.13 5.01 5.08 0.0M
2021-06-14 5.10 5.13 5.10 5.13 0.0M
2021-06-11 5.13 5.17 5.13 5.17 0.0M
2021-06-10 5.19 5.31 5.15 5.15 0.0M
2021-06-09 5.22 5.22 5.12 5.19 0.0M
2021-06-08 5.31 5.33 5.13 5.14 0.0M
2021-06-07 5.17 5.42 5.17 5.35 0.0M
2021-06-04 5.30 5.30 5.17 5.17 0.0M
2021-06-03 5.45 5.50 5.40 5.46 0.0M
2021-06-02 5.45 5.45 5.38 5.40 0.0M
2021-06-01 5.37 5.45 5.34 5.42 0.0M
2021-05-31 5.31 5.31 5.29 5.29 0.0M
2021-05-28 5.41 5.41 5.31 5.38 0.0M
2021-05-27 5.29 5.44 5.26 5.42 0.0M
2021-05-26 5.09 5.21 5.09 5.21 0.0M
2021-05-25 5.18 5.26 5.18 5.21 0.0M
2021-05-21 5.12 5.18 5.12 5.18 0.0M
2021-05-20 5.18 5.18 5.08 5.14 0.0M
2021-05-19 5.07 5.16 4.96 5.16 0.0M
2021-05-18 5.30 5.32 5.07 5.07 0.0M
2021-05-17 5.30 5.32 5.20 5.28 0.0M
2021-05-14 5.32 5.37 5.21 5.37 0.0M
2021-05-13 5.04 5.12 4.94 5.12 0.0M
2021-05-12 5.15 5.27 5.09 5.27 0.0M
2021-05-11 5.25 5.36 5.14 5.24 0.0M
2021-05-10 4.98 5.23 4.98 5.18 0.1M
2021-05-07 4.95 5.02 4.95 5.02 0.0M
2021-05-06 4.95 4.97 4.89 4.89 0.0M
2021-05-05 4.88 4.95 4.80 4.95 0.0M
2021-05-04 4.98 5.01 4.69 4.69 0.0M
2021-05-03 4.97 5.01 4.90 4.90 0.0M
2021-04-30 4.87 4.99 4.87 4.95 0.0M
2021-04-29 4.90 4.90 4.78 4.78 0.0M
2021-04-28 4.63 4.88 4.63 4.88 0.0M
2021-04-27 4.49 4.70 4.42 4.70 0.0M
2021-04-26 4.39 4.62 4.39 4.42 0.0M
2021-04-23 4.40 4.45 4.38 4.45 0.0M
2021-04-22 4.31 4.36 4.31 4.36 0.0M
2021-04-21 4.21 4.25 4.21 4.25 0.0M
2021-04-20 4.39 4.39 4.23 4.23 0.0M
2021-04-19 4.37 4.40 4.36 4.36 0.0M
2021-04-16 4.09 4.45 4.09 4.45 0.0M
2021-04-15 4.17 4.17 4.06 4.06 0.0M
2021-04-14 4.20 4.20 4.07 4.17 0.0M
2021-04-13 4.31 4.39 4.23 4.23 0.0M
2021-04-12 4.16 4.30 4.16 4.23 0.0M
2021-04-09 4.19 4.24 4.16 4.24 0.0M
2021-04-08 4.19 4.23 4.16 4.17 0.0M
2021-04-07 4.27 4.27 4.18 4.18 0.0M
2021-04-06 4.22 4.30 4.22 4.28 0.0M
2021-04-01 4.23 4.23 4.18 4.22 0.0M
2021-03-31 4.32 4.32 4.23 4.23 0.0M
2021-03-30 4.18 4.35 4.18 4.35 0.0M
2021-03-29 4.26 4.26 4.16 4.21 0.0M
2021-03-26 4.23 4.31 4.23 4.31 0.0M
2021-03-25 4.13 4.18 4.13 4.18 0.0M
2021-03-24 4.11 4.14 4.06 4.07 0.0M
2021-03-23 4.10 4.13 4.08 4.10 0.0M
2021-03-22 4.11 4.16 4.09 4.16 0.0M
2021-03-19 4.14 4.14 4.09 4.14 0.0M
2021-03-18 4.09 4.17 4.09 4.13 0.0M
2021-03-17 4.03 4.06 4.02 4.02 0.0M
2021-03-16 4.05 4.10 4.02 4.02 0.0M
2021-03-15 3.97 4.08 3.90 4.01 0.0M
2021-03-12 3.94 3.99 3.93 3.99 0.0M
2021-03-11 3.85 3.93 3.81 3.93 0.0M
2021-03-10 3.85 3.92 3.81 3.81 0.0M
2021-03-09 3.71 3.85 3.70 3.85 0.0M
2021-03-08 3.63 3.73 3.59 3.73 0.0M
2021-03-05 3.40 3.54 3.40 3.53 0.0M
2021-03-04 3.50 3.50 3.40 3.40 0.0M
2021-03-03 3.55 3.60 3.43 3.43 0.0M
2021-03-02 3.58 3.58 3.46 3.51 0.0M
2021-03-01 3.52 3.53 3.44 3.49 0.0M
2021-02-26 3.46 3.46 3.42 3.42 0.0M
2021-02-25 3.60 3.64 3.48 3.48 0.0M
2021-02-24 3.46 3.59 3.46 3.59 0.0M
2021-02-23 3.42 3.46 3.39 3.46 0.0M
2021-02-22 3.41 3.41 3.32 3.41 0.0M
2021-02-19 3.28 3.41 3.28 3.38 0.0M
2021-02-18 3.35 3.35 3.28 3.28 0.0M
2021-02-17 3.41 3.45 3.33 3.33 0.0M
2021-02-16 3.41 3.45 3.36 3.40 0.0M
2021-02-15 3.31 3.47 3.31 3.39 0.0M
2021-02-12 3.27 3.31 3.27 3.31 0.0M
2021-02-11 3.41 3.41 3.28 3.28 0.0M
2021-02-10 3.37 3.43 3.37 3.38 0.0M
2021-02-09 3.31 3.43 3.31 3.43 0.0M
2021-02-08 3.35 3.35 3.30 3.33 0.0M
2021-02-05 3.31 3.31 3.29 3.29 0.0M
2021-02-04 3.32 3.33 3.26 3.33 0.0M
2021-02-03 3.30 3.43 3.30 3.43 0.0M
2021-02-02 3.20 3.30 3.20 3.30 0.0M
2021-02-01 3.06 3.19 3.06 3.12 0.0M
2021-01-29 3.13 3.15 2.99 3.09 0.0M
2021-01-28 2.86 3.19 2.86 3.17 0.0M
2021-01-27 3.03 3.07 2.88 2.94 0.0M
2021-01-26 3.10 3.15 3.07 3.13 0.0M
2021-01-25 3.15 3.23 3.10 3.10 0.0M
2021-01-22 3.21 3.30 3.15 3.15 0.0M
2021-01-21 3.34 3.34 3.26 3.26 0.0M
2021-01-20 3.36 3.39 3.32 3.39 0.0M
2021-01-19 3.39 3.39 3.37 3.37 0.0M
2021-01-18 3.40 3.46 3.38 3.40 0.0M
2021-01-15 3.37 3.52 3.37 3.46 0.0M
2021-01-14 3.41 3.45 3.37 3.44 0.0M
2021-01-13 3.40 3.45 3.34 3.41 0.0M
2021-01-12 3.40 3.52 3.40 3.43 0.0M
2021-01-11 3.49 3.57 3.46 3.46 0.0M
2021-01-08 3.66 3.66 3.55 3.55 0.0M
2021-01-07 3.60 3.69 3.54 3.69 0.0M
2021-01-06 3.50 3.61 3.46 3.59 0.0M
2021-01-05 3.29 3.46 3.29 3.39 0.0M
2021-01-04 3.38 3.40 3.27 3.32 0.0M