ISEQ Overall

ISEQ
🏛️ ireland →
11,443.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 11,175.54 11,175.54 11,116.14 11,123.58 207.0K
08:05 11,124.05 11,124.05 11,095.41 11,095.41 40.1K
08:10 11,095.14 11,104.18 11,094.09 11,104.18 72.3K
08:15 11,103.07 11,103.07 11,087.71 11,088.30 86.9K
08:20 11,088.30 11,095.53 11,082.77 11,084.14 37.2K
08:25 11,084.14 11,089.85 11,083.60 11,088.05 7.6K
08:30 11,089.16 11,109.49 11,089.16 11,109.49 108.1K
08:35 11,109.49 11,120.25 11,109.49 11,114.00 28.0K
08:40 11,113.85 11,122.13 11,112.77 11,122.13 65.1K
08:45 11,122.13 11,128.01 11,121.46 11,123.70 27.0K
08:50 11,125.02 11,143.54 11,125.02 11,143.54 13.0K
08:55 11,143.54 11,143.54 11,134.77 11,138.21 26.1K
09:00 11,137.63 11,152.30 11,137.63 11,151.19 8.4K
09:05 11,152.29 11,153.80 11,147.60 11,148.78 25.5K
09:10 11,148.78 11,152.03 11,145.56 11,152.03 32.5K
09:15 11,153.34 11,153.34 11,144.60 11,144.60 1,409.4K
09:20 11,145.19 11,147.31 11,142.83 11,145.07 6.1K
09:25 11,146.19 11,148.04 11,146.19 11,146.63 51.9K
09:30 11,146.63 11,152.90 11,143.32 11,152.90 20.2K
09:35 11,153.90 11,154.48 11,149.03 11,154.48 17.4K
09:40 11,154.48 11,166.22 11,154.48 11,165.63 49.6K
09:45 11,164.33 11,164.33 11,154.36 11,155.88 26.4K
09:50 11,155.88 11,159.68 11,155.88 11,159.68 32.3K
09:55 11,158.57 11,159.88 11,157.36 11,157.82 6.1K
10:00 11,157.82 11,157.82 11,149.45 11,152.79 37.9K
10:05 11,151.28 11,151.75 11,143.33 11,143.33 48.7K
10:10 11,143.95 11,147.15 11,142.58 11,142.58 12.9K
10:15 11,141.47 11,143.61 11,139.39 11,143.61 7.9K
10:20 11,143.61 11,145.62 11,143.13 11,145.46 35.7K
10:25 11,145.46 11,150.60 11,142.82 11,150.60 15.7K
10:30 11,149.28 11,150.60 11,144.68 11,144.68 23.0K
10:35 11,144.68 11,144.68 11,127.30 11,127.30 9.6K
10:40 11,127.30 11,132.15 11,127.30 11,131.96 39.3K
10:45 11,132.12 11,132.72 11,128.51 11,132.72 135.6K
10:50 11,132.72 11,132.72 11,126.45 11,127.56 38.9K
10:55 11,127.56 11,128.52 11,120.96 11,120.96 133.8K
11:00 11,119.64 11,125.17 11,118.22 11,125.17 12.7K
11:05 11,125.17 11,139.49 11,125.17 11,139.49 26.0K
11:10 11,139.49 11,146.52 11,138.38 11,146.52 6.9K
11:15 11,146.52 11,152.20 11,146.52 11,152.20 31.0K
11:20 11,152.20 11,154.11 11,152.20 11,152.80 2.4K
11:25 11,152.21 11,163.96 11,152.21 11,161.35 3.9K
11:30 11,161.35 11,166.84 11,161.35 11,161.75 11.4K
11:35 11,161.75 11,167.58 11,161.75 11,167.58 2.1K
11:40 11,168.76 11,170.08 11,165.36 11,165.36 7.8K
11:45 11,165.36 11,165.36 11,159.43 11,163.95 13.9K
11:50 11,163.95 11,166.53 11,161.32 11,162.47 23.0K
11:55 11,162.47 11,162.47 11,157.00 11,159.23 17.0K
12:00 11,157.91 11,160.75 11,156.61 11,160.75 10.6K
12:05 11,159.96 11,161.54 11,157.74 11,157.74 123.9K
12:10 11,157.74 11,159.05 11,155.15 11,155.22 15.7K
12:15 11,155.22 11,161.89 11,155.22 11,161.89 104.9K
12:20 11,162.02 11,162.02 11,160.91 11,161.30 10.0K
12:25 11,162.48 11,162.92 11,156.50 11,162.92 12.5K
12:30 11,165.35 11,166.18 11,163.43 11,166.18 31.4K
12:35 11,166.18 11,178.45 11,166.18 11,178.45 22.5K
12:40 11,178.45 11,182.09 11,178.45 11,182.09 20.6K
12:45 11,180.78 11,180.78 11,169.04 11,169.04 21.8K
12:50 11,169.04 11,171.93 11,167.34 11,170.82 39.1K
12:55 11,170.82 11,170.82 11,167.74 11,169.49 11.7K
13:00 11,169.49 11,170.73 11,167.59 11,167.86 11.6K
13:05 11,167.86 11,171.80 11,167.86 11,171.80 174.0K
13:10 11,171.80 11,176.87 11,171.66 11,175.62 33.7K
13:15 11,175.62 11,175.93 11,169.07 11,169.07 45.5K
13:20 11,169.07 11,173.59 11,169.07 11,173.59 4.0K
13:25 11,173.59 11,173.59 11,170.05 11,172.14 10.9K
13:30 11,172.14 11,172.27 11,165.32 11,165.65 102.8K
13:35 11,165.90 11,165.90 11,161.05 11,164.91 5.5K
13:40 11,164.91 11,168.11 11,164.05 11,168.11 57.8K
13:45 11,166.80 11,168.64 11,161.85 11,161.85 18.4K
13:50 11,161.85 11,161.85 11,160.55 11,160.55 14.5K
13:55 11,160.55 11,163.17 11,158.09 11,158.09 2.3K
14:00 11,158.09 11,161.14 11,158.05 11,160.39 5.1K
14:05 11,160.39 11,162.10 11,157.46 11,162.10 41.0K
14:10 11,161.57 11,162.94 11,159.58 11,162.94 12.6K
14:15 11,162.94 11,162.94 11,157.31 11,160.26 23.8K
14:20 11,160.26 11,165.77 11,157.78 11,157.78 42.0K
14:25 11,157.78 11,158.47 11,154.17 11,158.47 24.8K
14:30 11,159.06 11,159.06 11,136.25 11,138.48 65.0K
14:35 11,139.78 11,144.09 11,133.31 11,140.40 12.9K
14:40 11,138.78 11,140.62 11,133.62 11,133.71 70.6K
14:45 11,130.77 11,138.45 11,127.90 11,138.45 37.0K
14:50 11,139.03 11,143.82 11,135.31 11,143.82 45.5K
14:55 11,143.95 11,146.79 11,139.35 11,139.35 15.8K
15:00 11,140.66 11,140.66 11,130.27 11,133.86 89.0K
15:05 11,133.86 11,136.01 11,132.09 11,134.40 46.3K
15:10 11,134.40 11,137.07 11,131.48 11,131.48 29.1K
15:15 11,130.86 11,134.40 11,125.56 11,125.56 57.2K
15:20 11,125.28 11,128.28 11,120.51 11,120.51 83.3K
15:25 11,120.51 11,121.10 11,117.29 11,117.88 20.2K
15:30 11,117.88 11,117.88 11,110.49 11,110.49 55.1K
15:35 11,110.14 11,114.86 11,106.55 11,107.87 47.2K
15:40 11,106.56 11,106.77 11,103.33 11,105.75 24.9K
15:45 11,105.75 11,113.75 11,105.73 11,112.52 87.9K
15:50 11,112.52 11,115.69 11,107.81 11,115.69 68.6K
15:55 11,115.69 11,115.69 11,110.71 11,114.87 115.8K
16:00 11,114.87 11,124.15 11,114.87 11,119.62 64.9K
16:05 11,119.21 11,130.79 11,119.21 11,128.43 62.3K
16:10 11,128.43 11,133.73 11,128.43 11,129.96 102.8K
16:15 11,126.89 11,126.89 11,119.85 11,125.16 135.5K
16:20 11,126.48 11,134.99 11,126.48 11,131.11 90.3K
16:25 11,132.44 11,132.44 11,119.10 11,120.12 4,359.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11,448.44 11,596.00 11,448.44 11,492.98 18.7M
2025-09-25 11,408.00 11,465.15 11,374.94 11,447.77 19.8M
2025-09-24 11,355.82 11,439.47 11,318.06 11,411.95 14.0M
2025-09-23 11,129.24 11,428.61 11,129.24 11,369.17 13.3M
2025-09-22 11,175.54 11,182.09 11,082.77 11,120.12 9.9M
2025-09-19 11,212.04 11,238.33 11,176.65 11,176.65 37.8M
2025-09-18 11,278.48 11,348.53 11,169.56 11,212.66 15.7M
2025-09-17 11,284.46 11,336.73 11,235.75 11,275.95 13.2M
2025-09-16 11,456.01 11,457.15 11,261.27 11,272.73 17.6M
2025-09-15 11,430.97 11,516.21 11,430.97 11,456.01 13.8M
2025-09-12 11,451.41 11,522.89 11,425.71 11,430.97 11.6M
2025-09-11 11,445.44 11,546.61 11,436.53 11,444.73 16.7M
2025-09-10 11,426.85 11,489.28 11,390.84 11,447.36 14.2M
2025-09-09 11,423.96 11,452.04 11,365.29 11,419.85 22.2M
2025-09-08 11,306.31 11,402.95 11,274.70 11,402.95 12.1M
2025-09-05 11,245.41 11,377.62 11,245.41 11,306.31 11.6M
2025-09-04 11,298.42 11,298.42 11,158.36 11,245.28 16.5M
2025-09-03 11,144.55 11,297.50 11,116.08 11,297.50 15.0M
2025-09-02 11,318.58 11,355.37 11,144.82 11,144.82 18.6M
2025-09-01 11,304.84 11,360.89 11,302.66 11,323.84 12.5M
2025-08-29 11,379.08 11,379.08 11,259.01 11,281.29 10.8M
2025-08-28 11,333.02 11,420.47 11,333.02 11,378.18 13.0M
2025-08-27 11,573.09 11,590.31 11,332.76 11,332.76 9.8M
2025-08-26 11,689.93 11,689.93 11,564.31 11,573.09 19.0M
2025-08-25 11,718.24 11,774.86 11,689.59 11,691.63 5.0M
2025-08-22 11,658.08 11,742.21 11,611.07 11,718.87 8.3M
2025-08-21 11,674.39 11,674.39 11,564.24 11,655.46 7.5M
2025-08-20 11,855.84 11,883.23 11,670.96 11,676.16 14.0M
2025-08-19 11,733.55 11,869.44 11,733.12 11,869.25 14.5M
2025-08-18 11,781.70 11,793.52 11,625.56 11,733.55 16.2M
2025-08-15 11,734.04 11,787.28 11,686.87 11,787.28 8.7M
2025-08-14 11,600.89 11,735.98 11,600.89 11,720.94 10.9M
2025-08-13 11,498.35 11,612.75 11,498.35 11,601.09 15.1M
2025-08-12 11,419.98 11,497.68 11,406.35 11,497.68 13.3M
2025-08-11 11,495.88 11,536.79 11,408.67 11,411.73 40.9M
2025-08-08 11,465.21 11,507.88 11,370.96 11,482.77 20.0M
2025-08-07 11,347.73 11,529.11 11,347.73 11,466.16 16.4M
2025-08-06 11,292.41 11,389.72 11,292.41 11,358.13 15.1M
2025-08-05 11,244.72 11,356.23 11,244.72 11,274.55 15.4M
2025-08-04 11,096.83 11,271.58 11,096.83 11,246.26 9.9M
2025-08-01 11,410.27 11,410.27 11,065.90 11,097.34 16.6M
2025-07-31 11,530.77 11,573.79 11,410.27 11,410.27 39.4M
2025-07-30 11,626.82 11,632.11 11,363.01 11,485.24 13.3M
2025-07-29 11,624.52 11,725.80 11,521.74 11,626.82 16.9M
2025-07-28 11,609.45 11,773.12 11,591.86 11,622.76 12.0M
2025-07-25 11,585.33 11,600.45 11,521.93 11,584.58 9.1M
2025-07-24 11,466.83 11,620.10 11,466.83 11,580.98 51.2M
2025-07-23 11,301.60 11,482.95 11,301.60 11,426.71 55.6M
2025-07-22 11,293.54 11,303.94 11,181.35 11,279.18 13.8M
2025-07-21 11,143.28 11,439.45 11,135.71 11,291.63 10.8M
2025-07-18 11,250.13 11,260.18 11,135.18 11,143.28 21.0M
2025-07-17 11,148.04 11,287.02 11,125.13 11,250.91 11.4M
2025-07-16 11,258.58 11,258.58 11,141.57 11,147.09 18.2M
2025-07-15 11,255.25 11,348.87 11,253.28 11,262.29 30.7M
2025-07-14 11,363.71 11,363.71 11,225.24 11,255.58 11.4M
2025-07-11 11,465.52 11,465.52 11,353.68 11,368.69 18.8M
2025-07-10 11,480.68 11,521.81 11,407.98 11,482.30 14.1M
2025-07-09 11,479.38 11,520.03 11,374.48 11,480.17 12.8M
2025-07-08 11,442.92 11,489.15 11,413.87 11,482.71 12.3M
2025-07-07 11,321.19 11,439.60 11,317.17 11,439.60 10.8M
2025-07-04 11,349.19 11,349.19 11,246.00 11,320.53 6.2M
2025-07-03 11,368.48 11,419.20 11,325.90 11,358.28 8.0M
2025-07-02 11,341.79 11,401.86 11,254.10 11,360.73 14.6M
2025-07-01 11,424.38 11,426.39 11,217.02 11,334.00 20.9M
2025-06-30 11,399.54 11,437.22 11,345.51 11,421.71 24.8M
2025-06-27 11,274.75 11,403.71 11,274.75 11,398.19 13.7M
2025-06-26 11,214.22 11,292.66 11,214.22 11,262.99 14.2M
2025-06-25 11,292.89 11,339.63 11,208.35 11,208.35 32.5M
2025-06-24 11,084.01 11,383.52 11,084.01 11,293.89 15.0M
2025-06-23 11,183.66 11,188.06 11,013.20 11,083.38 12.7M
2025-06-20 11,173.35 11,289.53 11,173.35 11,181.35 36.5M
2025-06-19 11,399.42 11,399.42 11,157.88 11,172.87 11.4M
2025-06-18 11,338.50 11,400.63 11,265.12 11,396.13 21.5M
2025-06-17 11,553.98 11,553.98 11,338.74 11,339.80 17.7M
2025-06-16 11,460.06 11,560.51 11,455.16 11,553.51 12.7M
2025-06-13 11,641.25 11,641.25 11,368.79 11,454.53 13.2M
2025-06-12 11,716.37 11,716.37 11,531.88 11,638.94 12.8M
2025-06-11 11,717.39 11,773.45 11,668.92 11,716.64 16.2M
2025-06-10 11,649.99 11,721.48 11,613.24 11,718.71 14.2M
2025-06-09 11,624.11 11,686.62 11,606.37 11,651.99 17.8M
2025-06-06 11,605.18 11,650.85 11,562.57 11,622.21 14.1M
2025-06-05 11,372.68 11,606.50 11,352.19 11,606.50 18.0M
2025-06-04 11,449.72 11,477.09 11,354.32 11,371.66 21.9M
2025-06-03 11,430.30 11,500.42 11,365.73 11,449.31 17.6M
2025-06-02 11,406.73 11,443.20 11,317.43 11,430.30 11.6M
2025-05-30 11,481.66 11,491.91 11,380.36 11,411.72 101.0M
2025-05-29 11,369.22 11,555.26 11,369.22 11,475.17 19.4M
2025-05-28 11,413.81 11,428.62 11,365.22 11,367.46 19.3M
2025-05-27 11,367.93 11,457.65 11,367.93 11,416.40 17.9M
2025-05-26 11,277.14 11,410.55 11,277.14 11,361.74 9.5M
2025-05-23 11,331.92 11,459.35 11,106.59 11,269.70 28.1M
2025-05-22 11,400.62 11,400.62 11,304.31 11,326.58 19.0M
2025-05-21 11,374.81 11,450.31 11,296.50 11,399.48 26.3M
2025-05-20 11,219.01 11,402.98 11,219.01 11,374.17 19.4M
2025-05-19 11,076.70 11,249.94 11,076.70 11,202.26 17.6M
2025-05-16 11,137.16 11,200.92 11,026.54 11,075.49 17.3M
2025-05-15 11,158.69 11,199.59 11,108.94 11,124.21 18.3M
2025-05-14 11,054.69 11,166.51 11,027.75 11,163.34 29.6M
2025-05-13 11,100.15 11,135.96 11,052.74 11,052.74 18.8M
2025-05-12 10,882.69 11,110.91 10,882.69 11,101.02 19.5M
2025-05-09 10,838.03 10,939.01 10,838.03 10,883.69 16.6M
2025-05-08 10,802.82 10,885.93 10,802.82 10,838.03 36.4M
2025-05-07 10,676.02 10,840.08 10,676.02 10,801.97 28.1M
2025-05-06 10,678.42 10,772.05 10,493.25 10,676.02 20.3M
2025-05-02 10,373.46 10,704.66 10,373.46 10,678.12 22.0M
2025-04-30 10,372.83 10,462.88 10,262.36 10,373.46 20.1M
2025-04-29 10,209.81 10,405.69 10,209.81 10,377.75 13.6M
2025-04-28 10,151.14 10,273.98 10,151.14 10,212.02 17.4M
2025-04-25 10,166.11 10,210.15 10,098.97 10,151.16 20.2M
2025-04-24 10,270.44 10,299.38 10,131.81 10,131.81 17.8M
2025-04-23 10,065.12 10,330.98 10,065.12 10,270.18 25.0M
2025-04-22 9,969.26 10,014.30 9,921.86 10,014.30 13.4M
2025-04-17 10,128.67 10,136.81 9,950.77 9,967.91 18.4M
2025-04-16 10,163.73 10,163.73 10,067.94 10,145.44 18.5M
2025-04-15 9,941.02 10,167.68 9,939.03 10,167.68 15.4M
2025-04-14 9,676.23 9,943.04 9,676.23 9,943.04 17.6M
2025-04-11 9,576.08 9,708.79 9,484.97 9,649.60 16.3M
2025-04-10 9,392.86 10,095.60 9,375.80 9,574.25 27.2M
2025-04-09 9,631.44 9,631.44 9,236.22 9,388.11 29.2M
2025-04-08 9,306.38 9,736.44 9,306.38 9,654.13 31.4M
2025-04-07 9,702.50 9,702.50 9,164.86 9,308.09 32.5M
2025-04-04 10,182.92 10,182.92 9,574.15 9,703.53 38.5M
2025-04-03 10,354.94 10,354.94 10,127.16 10,182.30 25.6M
2025-04-02 10,343.97 10,370.72 10,245.31 10,370.72 22.1M
2025-04-01 10,188.03 10,362.88 10,188.03 10,354.82 24.1M
2025-03-31 10,392.38 10,392.38 10,115.19 10,188.68 23.7M
2025-03-28 10,561.18 10,561.18 10,352.25 10,392.99 21.2M
2025-03-27 10,616.26 10,616.26 10,389.93 10,556.01 26.3M
2025-03-26 10,735.92 10,735.92 10,587.33 10,628.09 29.0M
2025-03-25 10,727.17 10,810.69 10,723.25 10,733.56 14.9M
2025-03-24 10,881.75 10,965.73 10,720.23 10,720.23 17.9M
2025-03-21 10,874.67 10,881.92 10,768.29 10,861.56 95.9M
2025-03-20 11,025.47 11,057.41 10,839.62 10,898.77 25.1M
2025-03-19 11,037.06 11,059.93 10,944.18 11,026.46 24.0M
2025-03-18 10,993.47 11,076.96 10,984.05 11,037.09 15.9M
2025-03-17 10,934.10 11,000.17 10,918.89 10,993.56 14.5M
2025-03-14 10,768.32 10,979.88 10,733.84 10,934.67 24.2M
2025-03-13 10,838.92 10,905.32 10,736.01 10,754.25 24.3M
2025-03-12 10,795.40 10,940.34 10,793.48 10,838.92 33.3M
2025-03-11 11,042.31 11,095.12 10,774.17 10,795.40 25.0M
2025-03-10 11,116.90 11,318.18 10,998.63 11,058.80 30.0M
2025-03-07 11,194.44 11,194.44 11,052.55 11,118.75 28.3M
2025-03-06 11,091.91 11,275.50 11,075.70 11,194.44 52.8M
2025-03-05 10,722.59 11,095.60 10,722.59 11,090.90 22.7M
2025-03-04 10,980.55 10,980.55 10,704.48 10,722.59 24.3M
2025-03-03 10,982.98 11,061.65 10,909.63 10,981.77 32.3M
2025-02-28 10,866.22 10,982.98 10,790.82 10,982.98 40.8M
2025-02-27 10,821.76 10,875.36 10,769.07 10,865.11 18.8M
2025-02-26 10,774.85 10,918.90 10,738.98 10,821.12 24.9M
2025-02-25 10,721.04 10,786.16 10,693.47 10,773.53 27.1M
2025-02-24 10,623.43 10,718.02 10,539.04 10,718.02 20.9M
2025-02-21 10,326.44 10,615.85 10,314.41 10,615.57 27.3M
2025-02-20 10,307.86 10,351.67 10,280.20 10,302.65 17.1M
2025-02-19 10,451.28 10,451.28 10,276.69 10,306.47 21.0M
2025-02-18 10,410.58 10,496.52 10,377.52 10,452.84 17.2M
2025-02-17 10,336.46 10,456.58 10,336.46 10,410.70 17.5M
2025-02-14 10,386.13 10,413.58 10,283.42 10,333.87 22.2M
2025-02-13 10,330.07 10,450.96 10,321.46 10,385.88 16.5M
2025-02-12 10,251.55 10,335.33 10,251.55 10,328.10 23.1M
2025-02-11 10,192.82 10,258.23 10,145.10 10,250.63 13.4M
2025-02-10 10,221.44 10,249.48 10,170.69 10,189.00 12.0M
2025-02-07 10,308.79 10,396.97 10,204.71 10,218.08 16.0M
2025-02-06 10,187.05 10,310.42 10,179.44 10,309.64 17.9M
2025-02-05 10,155.68 10,194.54 10,072.77 10,176.03 21.1M
2025-02-04 10,043.80 10,186.84 10,025.11 10,158.25 21.0M
2025-02-03 10,204.90 10,204.90 9,965.83 10,044.24 19.8M
2025-01-31 10,312.82 10,335.56 10,205.87 10,205.87 40.7M
2025-01-30 10,237.88 10,367.57 10,237.88 10,312.66 29.0M
2025-01-29 10,245.23 10,303.08 10,205.69 10,231.42 20.2M
2025-01-28 10,174.66 10,289.48 10,167.26 10,256.25 39.9M
2025-01-27 10,106.67 10,196.89 10,092.51 10,174.66 20.8M
2025-01-24 10,073.42 10,148.47 10,053.57 10,106.67 23.3M
2025-01-23 9,913.12 10,074.02 9,908.45 10,065.59 16.4M
2025-01-22 9,928.48 9,928.66 9,868.07 9,913.12 17.0M
2025-01-21 9,762.79 9,926.10 9,762.79 9,926.10 21.3M
2025-01-20 9,681.31 9,798.34 9,681.31 9,771.73 10.8M
2025-01-17 9,594.52 9,685.56 9,594.52 9,681.24 13.8M
2025-01-16 9,629.69 9,637.86 9,566.96 9,592.69 15.6M
2025-01-15 9,608.75 9,663.42 9,608.75 9,627.58 26.5M
2025-01-14 9,524.00 9,643.65 9,524.00 9,605.80 22.3M
2025-01-13 9,599.67 9,610.75 9,473.96 9,522.62 14.9M
2025-01-10 9,700.56 9,716.64 9,607.64 9,616.17 22.5M
2025-01-09 9,711.45 9,733.99 9,680.61 9,705.48 13.2M
2025-01-08 9,776.98 9,849.83 9,684.39 9,714.64 23.2M
2025-01-07 9,708.73 9,776.48 9,612.23 9,776.48 17.9M
2025-01-06 9,666.75 9,751.33 9,653.87 9,708.49 12.9M
2025-01-03 9,722.77 9,726.79 9,636.29 9,664.82 9.5M
2025-01-02 9,753.02 9,794.74 9,607.91 9,745.11 8.2M