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
2024-12-31 2,117.57 2,130.27 2,115.03 2,124.62 0.0M
2024-12-30 2,115.68 2,123.40 2,107.81 2,119.87 0.0M
2024-12-27 2,112.96 2,122.33 2,112.09 2,121.87 0.0M
2024-12-24 2,118.13 2,123.26 2,113.63 2,123.26 0.0M
2024-12-23 2,120.79 2,129.14 2,113.68 2,114.15 0.0M
2024-12-20 2,097.30 2,113.34 2,087.17 2,113.03 0.0M
2024-12-19 2,104.60 2,113.37 2,101.97 2,107.78 0.0M
2024-12-18 2,108.40 2,126.64 2,107.57 2,123.01 0.0M
2024-12-17 2,115.81 2,119.82 2,105.80 2,105.80 0.0M
2024-12-16 2,142.25 2,142.25 2,117.10 2,119.67 0.0M
2024-12-13 2,152.34 2,155.20 2,140.62 2,144.84 0.0M
2024-12-12 2,134.52 2,151.99 2,131.14 2,145.84 0.0M
2024-12-11 2,133.51 2,137.22 2,123.46 2,134.05 0.0M
2024-12-10 2,117.07 2,129.71 2,114.80 2,127.87 0.0M
2024-12-09 2,134.98 2,134.98 2,113.73 2,113.73 4.8M
2024-12-06 2,142.43 2,142.43 2,120.93 2,120.93 7.3M
2024-12-05 2,135.95 2,144.83 2,131.05 2,141.09 8.2M
2024-12-04 2,139.77 2,143.72 2,133.15 2,137.54 13.0M
2024-12-03 2,132.66 2,144.36 2,121.14 2,128.54 7.7M
2024-12-02 2,104.52 2,120.02 2,101.29 2,115.45 5.3M
2024-11-29 2,091.97 2,111.84 2,088.80 2,108.52 5.5M
2024-11-28 2,099.65 2,103.10 2,092.38 2,094.16 4.2M
2024-11-27 2,097.67 2,097.67 2,071.11 2,085.69 6.6M
2024-11-26 2,099.38 2,107.64 2,093.25 2,106.76 6.9M
2024-11-25 2,113.30 2,115.03 2,099.51 2,107.07 11.7M
2024-11-22 2,100.14 2,106.06 2,087.70 2,102.38 6.1M
2024-11-21 2,110.43 2,110.43 2,082.67 2,096.63 8.3M
2024-11-20 2,112.45 2,116.36 2,096.67 2,102.25 9.0M
2024-11-19 2,116.53 2,118.61 2,082.97 2,099.36 6.6M
2024-11-18 2,130.66 2,131.05 2,108.04 2,113.49 8.1M
2024-11-15 2,122.79 2,139.58 2,118.58 2,122.24 5.3M
2024-11-14 2,115.73 2,136.33 2,109.19 2,132.59 12.1M
2024-11-13 2,113.70 2,121.10 2,097.67 2,110.85 9.2M
2024-11-12 2,140.48 2,146.62 2,117.70 2,118.63 6.6M
2024-11-11 2,146.90 2,156.47 2,142.02 2,152.86 5.7M
2024-11-08 2,145.33 2,150.08 2,132.15 2,132.15 5.4M
2024-11-07 2,150.68 2,158.20 2,142.89 2,149.15 7.4M
2024-11-06 2,177.70 2,183.77 2,137.14 2,137.73 10.8M
2024-11-05 2,136.40 2,167.32 2,134.58 2,161.81 8.3M
2024-11-04 2,152.40 2,156.67 2,136.38 2,141.06 6.8M
2024-11-01 2,120.69 2,151.50 2,119.17 2,150.89 6.4M
2024-10-31 2,134.62 2,138.04 2,110.83 2,116.68 6.8M
2024-10-30 2,139.30 2,143.73 2,120.68 2,134.67 6.2M
2024-10-29 2,160.87 2,162.21 2,139.04 2,141.19 4.2M
2024-10-28 2,160.72 2,165.36 2,142.18 2,161.65 5.4M
2024-10-25 2,166.79 2,167.21 2,144.44 2,151.33 5.0M
2024-10-24 2,163.42 2,170.97 2,156.88 2,156.99 6.0M
2024-10-23 2,178.40 2,179.69 2,156.67 2,159.26 5.0M
2024-10-22 2,168.42 2,176.73 2,154.12 2,175.52 10.9M
2024-10-21 2,180.92 2,183.89 2,162.00 2,166.36 4.7M
2024-10-18 2,168.45 2,179.27 2,165.57 2,177.79 17.0M
2024-10-17 2,157.86 2,170.03 2,155.89 2,166.63 5.5M
2024-10-16 2,160.95 2,160.95 2,147.41 2,156.40 6.9M
2024-10-15 2,162.39 2,163.22 2,149.84 2,161.93 13.9M
2024-10-14 2,141.11 2,149.06 2,139.51 2,146.79 6.8M
2024-10-11 2,135.82 2,142.80 2,125.97 2,142.80 12.1M
2024-10-10 2,140.34 2,147.12 2,132.62 2,135.28 7.0M
2024-10-09 2,140.86 2,151.87 2,135.93 2,151.48 9.0M
2024-10-08 2,122.50 2,140.43 2,119.22 2,140.43 6.9M
2024-10-07 2,126.45 2,136.14 2,122.13 2,129.49 7.5M
2024-10-04 2,114.52 2,127.29 2,111.22 2,123.01 9.9M
2024-10-03 2,118.61 2,121.32 2,106.53 2,109.96 7.3M
2024-10-02 2,131.25 2,138.73 2,114.02 2,114.02 13.7M
2024-10-01 2,164.26 2,167.86 2,128.95 2,128.95 8.9M
2024-09-30 2,204.51 2,207.22 2,172.61 2,172.61 11.0M
2024-09-27 2,225.30 2,226.27 2,213.47 2,213.47 7.0M
2024-09-26 2,208.62 2,224.86 2,206.91 2,221.04 12.3M
2024-09-25 2,173.95 2,195.55 2,172.93 2,190.31 6.0M
2024-09-24 2,188.21 2,189.55 2,175.45 2,181.78 5.2M
2024-09-23 2,173.79 2,181.41 2,170.19 2,171.80 7.1M
2024-09-20 2,189.25 2,192.01 2,173.57 2,178.64 10.1M
2024-09-19 2,175.12 2,190.47 2,171.50 2,187.23 16.5M
2024-09-18 2,161.31 2,164.20 2,152.62 2,153.29 5.2M
2024-09-17 2,149.79 2,166.75 2,146.89 2,160.79 14.2M
2024-09-16 2,142.00 2,147.49 2,134.44 2,144.23 6.5M
2024-09-13 2,140.05 2,149.82 2,133.72 2,145.58 10.5M
2024-09-12 2,146.63 2,149.65 2,123.37 2,130.72 11.4M
2024-09-11 2,147.10 2,148.90 2,120.73 2,126.93 5.9M
2024-09-10 2,118.14 2,140.31 2,117.64 2,138.88 10.7M
2024-09-09 2,114.05 2,121.12 2,113.39 2,119.81 6.1M
2024-09-06 2,137.49 2,137.49 2,106.14 2,106.63 5.2M
2024-09-05 2,140.08 2,152.48 2,137.82 2,146.81 6.6M
2024-09-04 2,135.45 2,141.17 2,127.09 2,136.96 6.4M
2024-09-03 2,178.26 2,178.26 2,151.00 2,154.22 5.7M
2024-09-02 2,165.14 2,177.07 2,157.10 2,175.59 4.6M
2024-08-30 2,157.37 2,173.15 2,155.27 2,165.16 10.2M
2024-08-29 2,153.56 2,159.78 2,150.18 2,153.39 5.2M
2024-08-28 2,155.29 2,155.29 2,143.19 2,152.33 6.0M
2024-08-27 2,148.56 2,156.55 2,143.10 2,149.36 9.0M
2024-08-26 2,135.48 2,148.20 2,130.43 2,147.27 2.7M
2024-08-23 2,127.90 2,139.58 2,126.65 2,136.59 4.4M
2024-08-22 2,118.70 2,136.13 2,118.56 2,125.87 7.9M
2024-08-21 2,109.00 2,120.93 2,103.70 2,120.93 5.7M
2024-08-20 2,127.38 2,129.47 2,108.12 2,108.47 6.3M
2024-08-19 2,118.73 2,126.86 2,117.65 2,122.12 6.5M
2024-08-16 2,110.74 2,123.76 2,105.67 2,122.83 11.3M
2024-08-15 2,093.57 2,116.35 2,089.83 2,113.81 7.5M
2024-08-14 2,107.72 2,107.72 2,087.76 2,089.15 6.4M
2024-08-13 2,102.70 2,103.24 2,091.71 2,099.60 3.9M
2024-08-12 2,101.20 2,106.18 2,093.89 2,094.06 3.9M
2024-08-09 2,086.37 2,106.12 2,086.37 2,094.97 5.2M
2024-08-08 2,060.38 2,081.08 2,057.47 2,078.72 6.0M
2024-08-07 2,064.96 2,084.57 2,064.96 2,078.85 11.7M
2024-08-06 2,065.47 2,071.46 2,040.21 2,051.92 4.6M
2024-08-05 2,034.41 2,056.33 2,024.78 2,050.65 5.7M
2024-08-02 2,101.12 2,105.35 2,074.40 2,078.17 7.3M
2024-08-01 2,137.40 2,155.71 2,120.24 2,120.46 5.6M
2024-07-31 2,171.76 2,172.32 2,141.95 2,141.95 13.3M
2024-07-30 2,119.76 2,143.54 2,119.25 2,140.95 20.2M
2024-07-29 2,121.27 2,126.13 2,111.36 2,114.11 7.9M
2024-07-26 2,097.86 2,123.81 2,097.49 2,123.46 9.0M
2024-07-25 2,071.78 2,097.92 2,066.89 2,096.56 12.8M
2024-07-24 2,101.91 2,109.93 2,094.46 2,096.29 11.5M
2024-07-23 2,109.69 2,118.90 2,105.73 2,106.44 14.7M
2024-07-22 2,112.43 2,131.34 2,107.76 2,107.96 23.6M
2024-07-19 2,129.45 2,139.50 2,120.46 2,131.57 7.5M
2024-07-18 2,133.88 2,152.86 2,131.71 2,141.47 13.6M
2024-07-17 2,133.75 2,136.74 2,122.53 2,132.41 12.5M
2024-07-16 2,119.70 2,138.22 2,119.52 2,136.79 3.1M
2024-07-15 2,124.73 2,134.95 2,124.04 2,124.04 6.0M
2024-07-12 2,125.02 2,129.50 2,120.61 2,128.07 6.6M
2024-07-11 2,120.87 2,126.37 2,112.01 2,126.22 7.2M
2024-07-10 2,099.59 2,115.72 2,090.55 2,113.34 5.0M
2024-07-09 2,100.55 2,110.84 2,095.98 2,099.78 5.3M
2024-07-08 2,077.12 2,106.01 2,077.03 2,101.95 4.5M
2024-07-05 2,087.47 2,088.25 2,073.98 2,083.00 4.1M
2024-07-04 2,081.00 2,083.19 2,072.38 2,076.36 3.7M
2024-07-03 2,054.06 2,075.04 2,049.37 2,067.53 13.4M
2024-07-02 2,023.71 2,040.02 2,020.90 2,040.02 8.6M
2024-07-01 2,061.09 2,062.35 2,034.29 2,034.29 0.0M
2024-06-28 2,051.08 2,053.90 2,033.52 2,033.52 6.8M
2024-06-27 2,052.71 2,061.18 2,047.73 2,052.47 8.1M
2024-06-26 2,074.44 2,075.80 2,049.08 2,055.29 8.3M
2024-06-25 2,062.32 2,069.38 2,059.64 2,067.21 6.7M
2024-06-24 2,060.23 2,067.06 2,059.52 2,061.80 6.2M
2024-06-21 2,075.75 2,075.84 2,052.06 2,060.91 15.5M
2024-06-20 2,089.06 2,089.06 2,076.60 2,082.88 11.0M
2024-06-19 2,074.51 2,087.99 2,071.69 2,085.89 68.7M
2024-06-18 2,068.96 2,073.27 2,062.53 2,069.51 6.8M
2024-06-17 2,049.72 2,061.14 2,035.10 2,050.81 5.9M
2024-06-14 2,079.54 2,079.69 2,032.15 2,043.17 9.0M
2024-06-13 2,093.22 2,094.55 2,071.95 2,075.52 7.4M
2024-06-12 2,084.73 2,099.22 2,084.73 2,097.19 5.9M
2024-06-11 2,114.08 2,115.60 2,078.09 2,081.40 8.0M
2024-06-10 2,121.02 2,123.98 2,111.68 2,114.62 7.3M
2024-06-07 2,132.10 2,141.18 2,128.41 2,130.95 6.9M
2024-06-06 2,145.62 2,145.96 2,134.31 2,135.59 8.6M
2024-06-05 2,152.41 2,152.63 2,137.14 2,143.73 9.3M
2024-06-04 2,158.70 2,158.72 2,136.52 2,145.62 6.2M
2024-06-03 2,164.76 2,169.79 2,156.53 2,162.10 5.8M
2024-05-31 2,157.56 2,158.03 2,146.10 2,148.67 24.2M
2024-05-30 2,127.68 2,153.45 2,127.12 2,153.11 7.9M
2024-05-29 2,157.35 2,158.37 2,132.45 2,132.51 10.5M
2024-05-28 2,167.80 2,170.55 2,151.12 2,151.12 5.9M
2024-05-27 2,160.28 2,165.56 2,154.67 2,154.67 2.4M
2024-05-24 2,145.89 2,168.11 2,145.07 2,164.39 8.3M
2024-05-23 2,152.54 2,159.77 2,147.60 2,156.40 8.9M
2024-05-22 2,139.21 2,152.71 2,137.81 2,152.07 9.3M
2024-05-21 2,137.90 2,140.79 2,129.93 2,140.41 8.4M
2024-05-20 2,149.27 2,149.27 2,132.12 2,138.31 8.4M
2024-05-17 2,145.63 2,151.09 2,140.81 2,145.73 9.6M
2024-05-16 2,139.03 2,150.37 2,138.77 2,145.25 24.2M
2024-05-15 2,134.34 2,142.20 2,128.62 2,137.66 8.0M
2024-05-14 2,131.46 2,134.36 2,125.39 2,134.36 6.5M
2024-05-13 2,140.17 2,143.59 2,124.17 2,129.71 5.5M
2024-05-10 2,133.25 2,134.51 2,125.14 2,134.42 6.2M
2024-05-09 2,142.36 2,145.05 2,123.28 2,125.20 6.1M
2024-05-08 2,147.70 2,152.56 2,139.34 2,151.77 10.0M
2024-05-07 2,135.15 2,151.58 2,127.78 2,142.76 14.2M
2024-05-06 2,114.66 2,114.66 2,114.66 2,114.66 0.0M
2024-05-03 2,122.20 2,133.80 2,114.63 2,114.66 7.9M
2024-05-02 2,114.61 2,116.51 2,100.25 2,116.51 8.6M
2024-04-30 2,099.15 2,107.10 2,090.54 2,090.54 16.6M
2024-04-29 2,102.05 2,110.63 2,093.10 2,093.10 4.4M
2024-04-26 2,092.46 2,102.60 2,090.58 2,091.77 5.2M
2024-04-25 2,096.59 2,103.22 2,079.92 2,089.87 8.1M
2024-04-24 2,112.62 2,115.66 2,094.60 2,099.04 7.6M
2024-04-23 2,106.10 2,117.43 2,103.07 2,115.84 5.4M
2024-04-22 2,101.13 2,106.39 2,088.92 2,095.48 5.2M
2024-04-19 2,080.19 2,091.43 2,075.70 2,087.29 6.8M
2024-04-18 2,079.26 2,097.15 2,078.07 2,097.12 10.4M
2024-04-17 2,074.23 2,094.26 2,070.96 2,074.54 5.1M
2024-04-16 2,080.10 2,081.22 2,059.20 2,063.42 9.2M
2024-04-15 2,100.69 2,108.17 2,087.72 2,089.34 7.1M
2024-04-12 2,118.57 2,122.19 2,088.46 2,092.98 8.1M
2024-04-11 2,120.13 2,122.00 2,096.64 2,105.94 8.3M
2024-04-10 2,127.99 2,134.41 2,111.02 2,125.40 6.6M
2024-04-09 2,120.86 2,124.29 2,112.12 2,113.97 5.1M
2024-04-08 2,110.00 2,133.76 2,109.20 2,127.03 5.4M
2024-04-05 2,093.52 2,114.60 2,090.74 2,114.26 6.3M
2024-04-04 2,107.84 2,112.20 2,100.88 2,104.97 5.4M
2024-04-03 2,088.70 2,110.77 2,086.74 2,109.06 6.9M
2024-04-02 2,100.16 2,109.11 2,077.22 2,082.08 8.7M
2024-03-28 2,077.57 2,099.33 2,074.94 2,093.68 8.2M
2024-03-27 2,087.47 2,090.44 2,071.99 2,072.77 23.6M
2024-03-26 2,060.87 2,080.15 2,059.02 2,079.55 15.1M
2024-03-25 2,069.70 2,075.01 2,058.54 2,058.54 6.1M
2024-03-22 2,073.90 2,081.88 2,068.22 2,071.83 6.8M
2024-03-21 2,067.36 2,079.58 2,063.86 2,076.07 9.5M
2024-03-20 2,068.17 2,069.83 2,060.94 2,064.70 6.6M
2024-03-19 2,070.70 2,075.08 2,063.56 2,073.81 6.1M
2024-03-18 2,061.39 2,070.76 2,059.27 2,068.35 4.5M
2024-03-15 2,046.02 2,069.40 2,044.50 2,065.94 15.8M
2024-03-14 2,039.36 2,048.19 2,034.06 2,038.45 18.2M
2024-03-13 2,041.26 2,043.83 2,034.56 2,034.56 7.0M
2024-03-12 2,034.21 2,042.80 2,025.77 2,041.42 5.7M
2024-03-11 2,029.54 2,036.61 2,023.28 2,026.02 6.4M
2024-03-08 2,032.96 2,033.49 2,021.95 2,027.71 6.8M
2024-03-07 2,022.14 2,037.05 2,020.22 2,027.24 11.7M
2024-03-06 2,017.35 2,030.01 2,015.88 2,024.43 9.9M
2024-03-05 1,994.91 2,005.08 1,989.12 2,003.98 5.9M
2024-03-04 2,007.66 2,014.61 2,000.39 2,002.06 6.4M
2024-03-01 1,999.28 2,002.41 1,987.90 2,000.64 5.7M
2024-02-29 2,007.31 2,009.15 1,993.81 1,993.81 18.8M
2024-02-28 2,002.86 2,010.00 1,999.94 2,004.11 8.2M
2024-02-27 1,982.95 1,993.20 1,975.37 1,992.98 6.5M
2024-02-26 2,005.34 2,005.34 1,977.22 1,981.75 5.0M
2024-02-23 2,014.24 2,030.13 2,012.90 2,029.34 14.7M
2024-02-22 2,023.18 2,029.82 2,015.51 2,015.51 6.8M
2024-02-21 1,988.01 2,010.74 1,984.72 2,008.32 9.3M
2024-02-20 1,987.76 1,992.19 1,979.11 1,990.61 8.7M
2024-02-19 1,978.05 1,989.49 1,973.29 1,987.58 8.3M
2024-02-16 1,978.40 1,992.64 1,968.72 1,975.85 9.5M
2024-02-15 1,985.18 1,998.17 1,975.17 1,975.48 4.7M
2024-02-14 1,980.88 1,991.94 1,976.15 1,990.58 7.1M
2024-02-13 1,984.10 1,985.12 1,967.16 1,976.13 7.3M
2024-02-12 1,974.98 1,986.58 1,974.78 1,986.58 10.0M
2024-02-09 1,982.72 1,985.21 1,970.26 1,974.19 8.6M
2024-02-08 1,961.24 1,983.52 1,960.61 1,980.02 9.3M
2024-02-07 1,961.49 1,965.08 1,947.65 1,956.67 9.8M
2024-02-06 1,953.61 1,955.09 1,939.12 1,950.21 9.5M
2024-02-05 1,958.34 1,964.06 1,944.94 1,945.30 6.8M
2024-02-02 1,962.21 1,968.70 1,952.27 1,955.52 8.8M
2024-02-01 1,967.53 1,976.72 1,956.20 1,958.58 6.9M
2024-01-31 1,978.29 1,982.56 1,968.23 1,973.15 13.5M
2024-01-30 1,965.83 1,983.05 1,964.38 1,978.69 7.9M
2024-01-29 1,952.96 1,965.82 1,942.43 1,965.82 9.2M
2024-01-26 1,946.25 1,963.02 1,942.52 1,957.57 6.8M
2024-01-25 1,927.10 1,952.85 1,926.76 1,947.40 10.0M
2024-01-24 1,923.77 1,931.59 1,921.66 1,930.33 6.0M
2024-01-23 1,923.16 1,924.50 1,911.32 1,916.97 9.3M
2024-01-22 1,911.39 1,918.00 1,903.29 1,915.03 7.0M
2024-01-19 1,916.64 1,917.30 1,900.80 1,900.80 9.6M
2024-01-18 1,901.77 1,912.40 1,900.60 1,909.43 6.9M
2024-01-17 1,898.39 1,907.39 1,890.42 1,906.33 11.3M
2024-01-16 1,897.26 1,911.52 1,894.67 1,911.52 5.9M
2024-01-15 1,905.66 1,908.75 1,898.93 1,906.26 3.7M
2024-01-12 1,916.26 1,916.26 1,895.21 1,900.89 4.6M
2024-01-11 1,923.17 1,924.68 1,896.59 1,899.91 6.7M
2024-01-10 1,929.95 1,933.54 1,917.25 1,917.93 8.6M
2024-01-09 1,951.69 1,956.49 1,935.17 1,935.17 7.0M
2024-01-08 1,940.81 1,954.61 1,931.32 1,953.90 10.3M
2024-01-05 1,939.41 1,942.22 1,921.45 1,940.30 3.8M
2024-01-04 1,925.30 1,942.26 1,923.34 1,941.20 6.5M
2024-01-03 1,942.22 1,944.24 1,916.01 1,919.29 7.3M
2024-01-02 1,949.95 1,954.75 1,936.27 1,943.97 3.1M