ISEQ 20 Capped

IEOE
🏛️ ireland →
2,492.63
Last Update: 2025-09-26
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
2021-12-31 1,786.81 1,791.10 1,782.81 1,782.81 0.0M
2021-12-30 1,782.04 1,795.43 1,779.81 1,790.95 0.0M
2021-12-29 1,781.04 1,790.92 1,779.57 1,789.74 0.0M
2021-12-28 1,775.89 1,775.89 1,775.89 1,775.89 0.0M
2021-12-27 1,775.89 1,775.89 1,775.89 1,775.89 0.0M
2021-12-24 1,775.31 1,785.63 1,774.51 1,775.89 0.0M
2021-12-23 1,757.70 1,781.16 1,756.89 1,774.43 0.0M
2021-12-22 1,738.08 1,748.80 1,729.62 1,748.80 0.0M
2021-12-21 1,714.66 1,736.29 1,708.43 1,733.74 0.0M
2021-12-20 1,697.97 1,706.44 1,688.73 1,701.51 0.0M
2021-12-17 1,721.54 1,733.39 1,720.84 1,730.67 0.0M
2021-12-16 1,724.51 1,736.85 1,722.93 1,729.31 0.0M
2021-12-15 1,709.85 1,721.98 1,708.67 1,710.48 0.0M
2021-12-14 1,718.90 1,722.98 1,711.16 1,713.86 0.0M
2021-12-13 1,735.80 1,741.87 1,712.61 1,713.25 0.0M
2021-12-10 1,738.50 1,741.12 1,730.18 1,735.33 0.0M
2021-12-09 1,750.44 1,752.92 1,731.30 1,738.72 0.0M
2021-12-08 1,746.15 1,754.56 1,734.70 1,747.39 0.0M
2021-12-07 1,730.30 1,754.11 1,727.38 1,748.85 0.0M
2021-12-06 1,689.82 1,720.11 1,689.02 1,720.11 0.0M
2021-12-03 1,700.54 1,701.36 1,678.84 1,679.25 0.0M
2021-12-02 1,682.63 1,697.35 1,675.76 1,695.42 0.0M
2021-12-01 1,688.56 1,702.87 1,679.66 1,698.05 0.0M
2021-11-30 1,667.27 1,684.60 1,657.70 1,672.36 0.0M
2021-11-29 1,694.06 1,700.62 1,681.24 1,681.24 0.0M
2021-11-26 1,700.11 1,700.11 1,666.93 1,669.92 0.0M
2021-11-25 1,735.67 1,744.09 1,735.56 1,740.84 0.0M
2021-11-24 1,743.34 1,747.88 1,721.78 1,733.59 0.0M
2021-11-23 1,744.20 1,758.79 1,733.48 1,746.02 0.0M
2021-11-22 1,754.00 1,760.74 1,750.43 1,753.83 0.0M
2021-11-19 1,765.36 1,769.41 1,745.54 1,755.07 0.0M
2021-11-18 1,764.26 1,771.19 1,761.58 1,763.14 0.0M
2021-11-17 1,781.03 1,786.65 1,761.66 1,761.66 0.0M
2021-11-16 1,795.38 1,795.38 1,782.23 1,782.23 0.0M
2021-11-15 1,794.93 1,802.44 1,791.68 1,791.72 0.0M
2021-11-12 1,811.24 1,812.64 1,795.80 1,802.77 0.0M
2021-11-11 1,806.85 1,814.94 1,801.77 1,814.94 0.0M
2021-11-10 1,820.82 1,821.43 1,803.58 1,809.55 0.0M
2021-11-09 1,822.51 1,828.50 1,812.02 1,814.33 0.0M
2021-11-08 1,823.66 1,824.96 1,814.57 1,820.77 0.0M
2021-11-05 1,822.17 1,826.63 1,810.06 1,815.30 0.0M
2021-11-04 1,832.52 1,841.66 1,818.97 1,818.97 0.0M
2021-11-03 1,812.98 1,826.94 1,810.57 1,825.96 0.0M
2021-11-02 1,805.34 1,816.34 1,801.13 1,814.91 0.0M
2021-11-01 1,810.26 1,830.14 1,810.26 1,823.10 0.0M
2021-10-29 1,800.23 1,810.70 1,791.12 1,809.34 0.0M
2021-10-28 1,789.71 1,802.94 1,779.86 1,802.84 0.0M
2021-10-27 1,804.29 1,806.38 1,788.60 1,789.90 0.0M
2021-10-26 1,789.92 1,805.49 1,788.65 1,804.78 0.0M
2021-10-25 1,794.35 1,796.20 1,787.62 1,794.35 0.0M
2021-10-22 1,776.46 1,789.24 1,776.02 1,788.33 0.0M
2021-10-21 1,774.61 1,784.25 1,769.23 1,774.03 0.0M
2021-10-20 1,782.73 1,789.28 1,775.51 1,786.60 0.0M
2021-10-19 1,793.11 1,793.89 1,783.00 1,785.60 0.0M
2021-10-18 1,801.91 1,802.95 1,784.80 1,791.33 0.0M
2021-10-15 1,801.35 1,815.11 1,801.35 1,809.33 0.0M
2021-10-14 1,778.60 1,795.26 1,777.98 1,794.13 0.0M
2021-10-13 1,766.83 1,780.11 1,759.35 1,777.42 0.0M
2021-10-12 1,751.62 1,770.07 1,751.45 1,767.63 0.0M
2021-10-11 1,771.23 1,775.60 1,764.44 1,771.68 0.0M
2021-10-08 1,783.96 1,785.34 1,771.37 1,777.16 0.0M
2021-10-07 1,787.07 1,792.92 1,778.90 1,785.96 0.0M
2021-10-06 1,782.70 1,784.21 1,760.99 1,774.90 0.0M
2021-10-05 1,788.13 1,794.73 1,780.95 1,794.32 0.0M
2021-10-04 1,778.89 1,799.37 1,776.20 1,781.68 0.0M
2021-10-01 1,749.85 1,788.18 1,741.86 1,783.49 0.0M
2021-09-30 1,794.02 1,799.45 1,770.67 1,777.05 0.0M
2021-09-29 1,786.95 1,791.44 1,776.30 1,785.98 0.0M
2021-09-28 1,805.57 1,807.54 1,773.39 1,778.73 0.0M
2021-09-27 1,829.91 1,831.02 1,810.58 1,810.58 0.0M
2021-09-24 1,826.52 1,831.19 1,818.78 1,828.15 0.0M
2021-09-23 1,847.65 1,850.05 1,837.69 1,837.69 0.0M
2021-09-22 1,827.52 1,838.50 1,824.59 1,836.43 0.0M
2021-09-21 1,811.29 1,822.14 1,803.16 1,803.16 0.0M
2021-09-20 1,810.52 1,814.34 1,788.09 1,801.64 0.0M
2021-09-17 1,848.68 1,854.87 1,833.85 1,834.56 0.0M
2021-09-16 1,810.81 1,839.69 1,810.81 1,832.41 0.0M
2021-09-15 1,815.54 1,820.07 1,802.82 1,803.13 0.0M
2021-09-14 1,829.16 1,832.20 1,815.60 1,818.80 0.0M
2021-09-13 1,830.47 1,836.05 1,825.65 1,831.42 0.0M
2021-09-10 1,835.47 1,835.47 1,818.40 1,818.45 0.0M
2021-09-09 1,809.91 1,834.46 1,808.57 1,830.92 0.0M
2021-09-08 1,847.42 1,848.71 1,827.03 1,827.71 0.0M
2021-09-07 1,857.58 1,864.44 1,855.70 1,859.16 0.0M
2021-09-06 1,850.31 1,861.45 1,846.12 1,859.08 0.0M
2021-09-03 1,850.10 1,853.29 1,838.39 1,848.81 0.0M
2021-09-02 1,848.61 1,855.25 1,846.48 1,850.89 0.0M
2021-09-01 1,856.62 1,858.59 1,839.95 1,846.37 0.0M
2021-08-31 1,864.86 1,864.86 1,843.57 1,851.00 0.0M
2021-08-30 1,857.29 1,862.77 1,854.90 1,862.77 0.0M
2021-08-27 1,852.32 1,862.29 1,848.35 1,859.31 0.0M
2021-08-26 1,852.34 1,857.81 1,842.42 1,856.06 0.0M
2021-08-25 1,832.32 1,854.49 1,831.19 1,854.49 0.0M
2021-08-24 1,836.88 1,837.46 1,825.65 1,828.60 0.0M
2021-08-23 1,829.69 1,832.43 1,820.01 1,826.95 0.0M
2021-08-20 1,819.56 1,823.89 1,806.64 1,821.90 0.0M
2021-08-19 1,806.83 1,815.58 1,797.16 1,811.29 0.0M
2021-08-18 1,817.31 1,833.34 1,817.19 1,830.00 0.0M
2021-08-17 1,819.85 1,823.17 1,814.47 1,814.59 0.0M
2021-08-16 1,833.71 1,838.21 1,821.25 1,828.41 0.0M
2021-08-13 1,837.12 1,843.73 1,836.22 1,843.47 0.0M
2021-08-12 1,844.69 1,847.90 1,838.33 1,838.75 0.0M
2021-08-11 1,823.15 1,843.98 1,816.84 1,840.61 0.0M
2021-08-10 1,807.83 1,822.51 1,806.20 1,820.79 0.0M
2021-08-09 1,792.46 1,797.90 1,785.26 1,796.34 0.0M
2021-08-06 1,788.34 1,799.12 1,780.39 1,796.41 0.0M
2021-08-05 1,773.13 1,790.03 1,771.87 1,790.03 0.0M
2021-08-04 1,779.00 1,780.94 1,772.14 1,775.07 0.0M
2021-08-03 1,767.33 1,776.42 1,763.70 1,768.89 0.0M
2021-08-02 1,767.92 1,772.09 1,758.36 1,761.79 0.0M
2021-07-30 1,756.32 1,762.59 1,746.29 1,755.94 0.0M
2021-07-29 1,767.89 1,769.41 1,760.25 1,764.64 0.0M
2021-07-28 1,750.79 1,760.56 1,742.86 1,760.18 0.0M
2021-07-27 1,747.93 1,751.75 1,734.17 1,748.48 0.0M
2021-07-26 1,736.51 1,750.64 1,731.03 1,747.07 0.0M
2021-07-23 1,727.09 1,740.75 1,723.70 1,738.44 0.0M
2021-07-22 1,715.90 1,727.94 1,712.52 1,717.51 0.0M
2021-07-21 1,679.83 1,700.53 1,678.30 1,699.14 0.0M
2021-07-20 1,663.97 1,674.01 1,653.78 1,667.47 0.0M
2021-07-19 1,687.66 1,688.38 1,651.50 1,654.53 0.0M
2021-07-16 1,718.23 1,721.84 1,698.60 1,704.25 0.0M
2021-07-15 1,722.96 1,723.93 1,707.77 1,712.85 0.0M
2021-07-14 1,714.79 1,723.55 1,713.01 1,714.30 0.0M
2021-07-13 1,730.33 1,733.49 1,721.72 1,721.72 0.0M
2021-07-12 1,736.85 1,736.85 1,718.98 1,732.87 0.0M
2021-07-09 1,726.36 1,736.31 1,719.53 1,733.69 0.0M
2021-07-08 1,740.63 1,746.33 1,704.46 1,712.99 0.0M
2021-07-07 1,755.75 1,757.88 1,745.31 1,753.12 0.0M
2021-07-06 1,758.51 1,763.40 1,743.38 1,745.93 0.0M
2021-07-05 1,747.66 1,762.79 1,743.30 1,762.79 0.0M
2021-07-02 1,744.58 1,751.34 1,739.80 1,745.18 0.0M
2021-07-01 1,731.72 1,744.93 1,727.68 1,740.83 0.0M
2021-06-30 1,730.47 1,734.75 1,708.39 1,717.83 0.0M
2021-06-29 1,725.54 1,732.45 1,724.42 1,728.94 0.0M
2021-06-28 1,745.12 1,745.12 1,717.49 1,718.36 0.0M
2021-06-25 1,769.03 1,769.97 1,745.99 1,749.75 0.0M
2021-06-24 1,735.93 1,754.72 1,733.32 1,754.72 0.0M
2021-06-23 1,732.35 1,735.48 1,720.36 1,730.59 0.0M
2021-06-22 1,726.36 1,738.24 1,719.14 1,737.76 0.0M
2021-06-21 1,699.66 1,717.78 1,691.75 1,717.26 0.0M
2021-06-18 1,754.05 1,757.57 1,709.67 1,709.82 0.0M
2021-06-17 1,749.70 1,756.40 1,745.02 1,747.48 0.0M
2021-06-16 1,753.17 1,757.62 1,747.35 1,751.91 0.0M
2021-06-15 1,761.47 1,761.85 1,745.49 1,749.45 0.0M
2021-06-14 1,771.18 1,774.03 1,762.40 1,763.82 0.0M
2021-06-11 1,764.68 1,776.57 1,764.68 1,768.62 0.0M
2021-06-10 1,770.29 1,775.86 1,763.70 1,767.19 0.0M
2021-06-09 1,773.80 1,775.14 1,766.08 1,769.35 0.0M
2021-06-08 1,773.93 1,776.92 1,766.21 1,773.35 0.0M
2021-06-07 1,773.72 1,783.48 1,771.23 1,776.85 0.0M
2021-06-04 1,778.62 1,778.71 1,766.56 1,771.48 0.0M
2021-06-03 1,781.61 1,784.65 1,774.26 1,779.19 0.0M
2021-06-02 1,778.29 1,783.79 1,774.76 1,782.09 0.0M
2021-06-01 1,772.12 1,782.30 1,767.82 1,774.99 0.0M
2021-05-31 1,770.52 1,777.52 1,762.21 1,762.21 0.0M
2021-05-28 1,767.89 1,775.49 1,765.69 1,770.95 0.0M
2021-05-27 1,756.66 1,778.01 1,756.66 1,771.55 0.0M
2021-05-26 1,755.69 1,761.64 1,745.86 1,755.87 0.0M
2021-05-25 1,743.01 1,755.23 1,741.82 1,754.55 0.0M
2021-05-24 1,736.44 1,743.33 1,732.24 1,741.93 0.0M
2021-05-21 1,721.45 1,741.09 1,712.04 1,738.69 0.0M
2021-05-20 1,717.03 1,719.86 1,700.61 1,717.97 0.0M
2021-05-19 1,705.39 1,712.70 1,691.39 1,706.88 0.0M
2021-05-18 1,735.69 1,743.30 1,724.98 1,725.78 0.0M
2021-05-17 1,741.90 1,744.76 1,725.83 1,726.52 0.0M
2021-05-14 1,725.08 1,733.23 1,713.95 1,731.36 0.0M
2021-05-13 1,707.53 1,715.53 1,688.22 1,711.25 0.0M
2021-05-12 1,728.77 1,732.09 1,715.56 1,724.91 0.0M
2021-05-11 1,740.24 1,740.24 1,723.65 1,726.17 0.0M
2021-05-10 1,748.68 1,756.90 1,745.20 1,754.70 0.0M
2021-05-07 1,744.09 1,744.38 1,730.46 1,743.11 0.0M
2021-05-06 1,732.63 1,741.41 1,726.48 1,736.14 0.0M
2021-05-05 1,692.92 1,725.60 1,687.84 1,725.27 0.0M
2021-05-04 1,708.20 1,709.20 1,674.57 1,675.84 0.0M
2021-05-03 1,693.80 1,693.80 1,693.80 1,693.80 0.0M
2021-04-30 1,706.88 1,711.09 1,693.80 1,693.80 0.0M
2021-04-29 1,704.98 1,708.94 1,694.70 1,700.25 0.0M
2021-04-28 1,695.84 1,700.50 1,690.93 1,699.04 0.0M
2021-04-27 1,695.34 1,697.42 1,687.78 1,692.69 0.0M
2021-04-26 1,677.35 1,697.29 1,673.12 1,694.15 0.0M
2021-04-23 1,664.83 1,675.08 1,663.96 1,672.05 0.0M
2021-04-22 1,662.52 1,669.44 1,659.20 1,667.52 0.0M
2021-04-21 1,659.52 1,668.52 1,645.86 1,658.90 0.0M
2021-04-20 1,678.51 1,682.05 1,652.92 1,656.07 0.0M
2021-04-19 1,687.98 1,691.53 1,676.94 1,681.75 0.0M
2021-04-16 1,664.55 1,680.70 1,662.41 1,679.57 0.0M
2021-04-15 1,656.76 1,659.75 1,645.12 1,648.13 0.0M
2021-04-14 1,657.84 1,658.16 1,648.06 1,653.20 0.0M
2021-04-13 1,661.64 1,674.61 1,651.83 1,657.03 0.0M
2021-04-12 1,661.92 1,663.54 1,652.86 1,658.95 0.0M
2021-04-09 1,675.09 1,676.83 1,662.22 1,664.59 0.0M
2021-04-08 1,665.07 1,673.09 1,656.60 1,671.56 0.0M
2021-04-07 1,659.78 1,666.65 1,657.28 1,666.42 0.0M
2021-04-06 1,670.97 1,673.66 1,660.32 1,665.08 0.0M
2021-04-01 1,652.10 1,661.06 1,651.32 1,659.37 0.0M
2021-03-31 1,654.05 1,663.98 1,646.44 1,649.39 0.0M
2021-03-30 1,648.13 1,654.51 1,643.55 1,653.57 0.0M
2021-03-29 1,640.08 1,643.05 1,636.87 1,637.89 0.0M
2021-03-26 1,628.99 1,648.44 1,628.54 1,642.53 0.0M
2021-03-25 1,618.62 1,624.33 1,607.35 1,622.16 0.0M
2021-03-24 1,600.16 1,629.63 1,600.16 1,624.20 0.0M
2021-03-23 1,614.03 1,621.76 1,607.88 1,617.38 0.0M
2021-03-22 1,602.71 1,619.23 1,595.20 1,615.50 0.0M
2021-03-19 1,612.90 1,622.26 1,610.44 1,617.82 0.0M
2021-03-18 1,624.78 1,631.63 1,614.11 1,628.74 0.0M
2021-03-17 1,613.52 1,618.15 1,607.57 1,616.53 0.0M
2021-03-16 1,618.92 1,623.73 1,611.11 1,618.55 0.0M
2021-03-15 1,619.89 1,624.00 1,612.74 1,614.38 0.0M
2021-03-12 1,594.78 1,607.03 1,588.00 1,604.59 0.0M
2021-03-11 1,588.88 1,603.48 1,587.46 1,600.08 0.0M
2021-03-10 1,574.58 1,587.39 1,572.57 1,583.74 0.0M
2021-03-09 1,568.64 1,585.00 1,565.55 1,583.43 0.0M
2021-03-08 1,547.76 1,571.99 1,539.84 1,571.57 0.0M
2021-03-05 1,545.72 1,549.95 1,526.22 1,532.31 0.0M
2021-03-04 1,553.50 1,554.59 1,539.47 1,553.30 0.0M
2021-03-03 1,530.08 1,559.29 1,529.84 1,559.26 0.0M
2021-03-02 1,513.56 1,531.02 1,510.07 1,521.79 0.0M
2021-03-01 1,504.10 1,517.86 1,499.77 1,513.11 0.0M
2021-02-26 1,490.00 1,502.38 1,479.04 1,485.42 0.0M
2021-02-25 1,519.97 1,523.62 1,504.87 1,507.74 0.0M
2021-02-24 1,490.83 1,513.03 1,488.19 1,509.28 0.0M
2021-02-23 1,505.79 1,505.79 1,479.01 1,489.54 0.0M
2021-02-22 1,481.12 1,492.57 1,473.90 1,490.82 0.0M
2021-02-19 1,467.94 1,488.05 1,460.29 1,484.56 0.0M
2021-02-18 1,466.95 1,471.55 1,449.86 1,455.32 0.0M
2021-02-17 1,459.02 1,471.54 1,450.76 1,463.21 0.0M
2021-02-16 1,470.27 1,482.47 1,458.49 1,461.16 0.0M
2021-02-15 1,458.22 1,466.40 1,455.42 1,464.23 0.0M
2021-02-12 1,434.10 1,444.18 1,424.71 1,443.72 0.0M
2021-02-11 1,446.10 1,450.68 1,426.80 1,436.52 0.0M
2021-02-10 1,470.05 1,471.20 1,438.70 1,445.58 0.0M
2021-02-09 1,461.88 1,468.22 1,454.72 1,457.90 0.0M
2021-02-08 1,469.48 1,473.77 1,460.34 1,462.99 0.0M
2021-02-05 1,466.14 1,477.95 1,461.23 1,467.13 0.0M
2021-02-04 1,459.33 1,470.63 1,450.68 1,464.48 0.0M
2021-02-03 1,468.34 1,469.97 1,459.66 1,460.83 0.0M
2021-02-02 1,428.98 1,452.91 1,426.01 1,452.91 0.0M
2021-02-01 1,411.37 1,421.04 1,406.55 1,418.38 0.0M
2021-01-29 1,407.21 1,416.91 1,396.90 1,405.07 0.0M
2021-01-28 1,393.64 1,422.19 1,381.20 1,418.82 0.0M
2021-01-27 1,427.83 1,429.36 1,394.52 1,401.32 0.0M
2021-01-26 1,428.96 1,444.55 1,428.96 1,436.81 0.0M
2021-01-25 1,463.09 1,463.19 1,430.45 1,430.79 0.0M
2021-01-22 1,475.26 1,476.86 1,450.77 1,458.10 0.0M
2021-01-21 1,494.41 1,494.69 1,481.66 1,483.48 0.0M
2021-01-20 1,484.31 1,488.26 1,475.38 1,480.09 0.0M
2021-01-19 1,487.90 1,487.93 1,477.32 1,480.73 0.0M
2021-01-18 1,484.12 1,486.75 1,475.31 1,477.70 0.0M
2021-01-15 1,490.86 1,495.29 1,477.94 1,485.02 0.0M
2021-01-14 1,496.08 1,501.70 1,488.48 1,497.05 0.0M
2021-01-13 1,515.44 1,515.44 1,493.83 1,493.83 0.0M
2021-01-12 1,506.02 1,517.21 1,506.02 1,508.08 0.0M
2021-01-11 1,519.79 1,525.77 1,497.90 1,501.35 0.0M
2021-01-08 1,534.96 1,535.03 1,514.16 1,514.27 0.0M
2021-01-07 1,534.44 1,535.58 1,517.28 1,528.50 0.0M
2021-01-06 1,476.08 1,521.03 1,474.65 1,516.25 0.0M
2021-01-05 1,473.20 1,479.47 1,451.41 1,459.95 0.0M
2021-01-04 1,479.72 1,490.51 1,472.14 1,475.05 0.0M