ISEQ 20 Price

IETP
🏛️ ireland →
1,920.75
Last Update: 2025-09-29
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
2025-09-29 1,927.11 1,930.68 1,914.93 1,920.75 0.0M
2025-09-26 1,934.64 1,946.85 1,926.71 1,927.60 0.0M
2025-09-25 1,914.11 1,927.71 1,912.35 1,923.28 0.0M
2025-09-24 1,905.68 1,924.65 1,901.32 1,919.70 0.0M
2025-09-23 1,878.95 1,920.06 1,878.28 1,909.63 0.0M
2025-09-22 1,871.08 1,881.17 1,864.77 1,870.09 0.0M
2025-09-19 1,883.59 1,890.03 1,879.95 1,879.95 0.0M
2025-09-18 1,901.90 1,901.90 1,876.19 1,884.44 0.0M
2025-09-17 1,897.94 1,898.44 1,883.97 1,890.46 0.0M
2025-09-16 1,917.41 1,917.60 1,889.04 1,890.05 0.0M
2025-09-15 1,926.90 1,932.33 1,918.79 1,920.88 0.0M
2025-09-12 1,927.26 1,933.67 1,917.06 1,917.90 0.0M
2025-09-11 1,927.61 1,937.30 1,920.33 1,920.33 0.0M
2025-09-10 1,916.60 1,927.99 1,911.45 1,923.82 0.0M
2025-09-09 1,917.15 1,917.94 1,903.22 1,912.80 0.0M
2025-09-08 1,893.17 1,909.80 1,887.78 1,909.07 0.0M
2025-09-05 1,888.39 1,901.07 1,883.81 1,890.03 0.0M
2025-09-04 1,871.31 1,887.42 1,869.02 1,880.09 0.0M
2025-09-03 1,865.94 1,883.43 1,853.50 1,883.43 0.0M
2025-09-02 1,890.91 1,891.18 1,859.66 1,859.66 0.0M
2025-09-01 1,887.81 1,891.68 1,881.80 1,885.75 0.0M
2025-08-29 1,890.92 1,892.37 1,873.92 1,876.13 0.0M
2025-08-28 1,898.99 1,901.07 1,889.36 1,895.82 0.0M
2025-08-27 1,925.75 1,925.75 1,888.14 1,888.48 0.0M
2025-08-26 1,929.64 1,934.27 1,921.14 1,923.11 0.0M
2025-08-25 1,951.03 1,957.47 1,943.69 1,944.00 0.0M
2025-08-22 1,936.15 1,953.09 1,935.72 1,948.71 0.0M
2025-08-21 1,933.26 1,939.73 1,922.46 1,939.73 0.0M
2025-08-20 1,968.38 1,976.89 1,941.99 1,942.95 0.0M
2025-08-19 1,954.33 1,972.67 1,952.81 1,972.67 0.0M
2025-08-18 1,951.83 1,953.46 1,930.91 1,950.45 0.0M
2025-08-15 1,951.68 1,959.52 1,945.88 1,959.52 0.0M
2025-08-14 1,932.83 1,954.15 1,931.13 1,951.69 0.0M
2025-08-13 1,926.10 1,930.02 1,921.96 1,929.57 0.0M
2025-08-12 1,908.86 1,913.10 1,898.88 1,913.10 0.0M
2025-08-11 1,918.64 1,919.61 1,899.10 1,899.63 0.0M
2025-08-08 1,897.39 1,914.67 1,895.72 1,909.99 0.0M
2025-08-07 1,894.61 1,918.40 1,893.42 1,907.91 0.0M
2025-08-06 1,877.69 1,889.19 1,877.69 1,886.44 0.0M
2025-08-05 1,872.48 1,882.71 1,865.03 1,868.80 0.0M
2025-08-04 1,857.67 1,869.11 1,855.79 1,864.71 0.0M
2025-08-01 1,862.68 1,878.55 1,838.76 1,842.92 0.0M
2025-07-31 1,914.69 1,926.73 1,896.18 1,896.18 0.0M
2025-07-30 1,888.63 1,929.09 1,888.25 1,912.82 0.0M
2025-07-29 1,931.66 1,957.01 1,929.24 1,938.69 0.0M
2025-07-28 1,958.71 1,966.85 1,934.78 1,941.04 0.0M
2025-07-25 1,932.55 1,940.46 1,927.17 1,935.35 0.0M
2025-07-24 1,924.98 1,942.20 1,924.98 1,936.49 0.0M
2025-07-23 1,907.43 1,916.63 1,895.27 1,907.64 0.0M
2025-07-22 1,879.66 1,884.06 1,867.50 1,883.85 0.0M
2025-07-21 1,899.54 1,899.54 1,874.56 1,886.85 0.0M
2025-07-18 1,884.18 1,884.18 1,868.70 1,869.70 0.0M
2025-07-17 1,873.64 1,892.47 1,870.66 1,887.39 0.0M
2025-07-16 1,884.98 1,886.66 1,868.37 1,869.62 0.0M
2025-07-15 1,902.88 1,903.40 1,888.09 1,890.45 0.0M
2025-07-14 1,893.80 1,893.80 1,879.36 1,886.51 0.0M
2025-07-11 1,912.73 1,916.97 1,903.23 1,904.80 0.0M
2025-07-10 1,920.93 1,932.01 1,915.07 1,925.52 0.0M
2025-07-09 1,922.60 1,931.97 1,906.86 1,925.44 0.0M
2025-07-08 1,913.86 1,924.76 1,913.00 1,923.58 0.0M
2025-07-07 1,901.27 1,918.27 1,899.68 1,918.27 0.0M
2025-07-04 1,904.44 1,905.03 1,888.19 1,900.59 0.0M
2025-07-03 1,916.16 1,916.16 1,901.49 1,907.08 0.0M
2025-07-02 1,911.94 1,914.22 1,888.62 1,905.48 0.0M
2025-07-01 1,914.72 1,914.72 1,882.16 1,902.07 0.0M
2025-06-30 1,917.98 1,919.68 1,906.93 1,918.05 0.0M
2025-06-27 1,903.05 1,915.23 1,898.77 1,915.23 0.0M
2025-06-26 1,884.75 1,892.77 1,880.88 1,888.14 0.0M
2025-06-25 1,897.45 1,900.09 1,879.15 1,879.15 0.0M
2025-06-24 1,908.46 1,909.31 1,888.55 1,892.66 0.0M
2025-06-23 1,870.20 1,878.16 1,850.39 1,862.22 0.0M
2025-06-20 1,893.95 1,897.48 1,878.56 1,878.56 0.0M
2025-06-19 1,898.03 1,898.72 1,876.84 1,879.26 0.0M
2025-06-18 1,914.91 1,916.84 1,895.55 1,916.17 0.0M
2025-06-17 1,930.16 1,930.16 1,907.31 1,907.59 0.0M
2025-06-16 1,936.05 1,945.59 1,932.28 1,944.54 0.0M
2025-06-13 1,922.53 1,938.97 1,919.99 1,929.30 0.0M
2025-06-12 1,948.63 1,964.34 1,937.74 1,959.63 0.0M
2025-06-11 1,968.45 1,979.73 1,961.52 1,970.02 0.0M
2025-06-10 1,958.33 1,971.11 1,952.73 1,970.79 0.0M
2025-06-09 1,960.05 1,967.48 1,952.57 1,961.10 0.0M
2025-06-06 1,960.30 1,963.01 1,947.01 1,956.02 0.0M
2025-06-05 1,917.74 1,956.04 1,910.36 1,956.04 0.0M
2025-06-04 1,927.34 1,932.76 1,912.29 1,912.99 0.0M
2025-06-03 1,930.61 1,930.61 1,914.75 1,929.82 0.0M
2025-06-02 1,919.84 1,926.92 1,905.67 1,924.47 0.0M
2025-05-30 1,933.25 1,934.53 1,917.41 1,922.32 0.0M
2025-05-29 1,929.68 1,944.44 1,925.60 1,932.07 0.0M
2025-05-28 1,919.80 1,922.08 1,911.66 1,911.66 0.0M
2025-05-27 1,918.62 1,927.12 1,914.93 1,920.12 0.0M
2025-05-26 1,917.10 1,918.57 1,907.70 1,911.67 0.0M
2025-05-23 1,914.08 1,927.82 1,865.97 1,894.28 0.0M
2025-05-22 1,913.16 1,913.71 1,900.73 1,905.62 0.0M
2025-05-21 1,911.43 1,926.19 1,900.63 1,918.16 0.0M
2025-05-20 1,889.32 1,917.03 1,887.80 1,913.67 0.0M
2025-05-19 1,886.76 1,888.73 1,866.49 1,883.02 0.0M
2025-05-16 1,881.34 1,887.41 1,858.76 1,866.31 0.0M
2025-05-15 1,878.60 1,884.56 1,869.74 1,872.60 0.0M
2025-05-14 1,869.02 1,879.59 1,858.34 1,879.59 0.0M
2025-05-13 1,871.84 1,875.78 1,861.59 1,862.09 0.0M
2025-05-12 1,867.37 1,872.29 1,854.17 1,870.52 0.0M
2025-05-09 1,832.45 1,842.68 1,829.82 1,833.64 0.0M
2025-05-08 1,828.96 1,830.74 1,818.80 1,824.48 0.0M
2025-05-07 1,806.02 1,825.24 1,803.96 1,818.65 0.0M
2025-05-06 1,809.54 1,809.54 1,766.79 1,797.34 0.0M
2025-05-02 1,785.26 1,802.82 1,767.57 1,797.79 0.0M
2025-04-30 1,762.14 1,767.11 1,731.06 1,749.07 0.0M
2025-04-29 1,732.30 1,756.29 1,732.30 1,752.85 0.0M
2025-04-28 1,730.21 1,734.47 1,720.94 1,725.06 0.0M
2025-04-25 1,721.39 1,722.51 1,704.01 1,713.00 0.0M
2025-04-24 1,737.39 1,738.77 1,710.35 1,710.35 0.0M
2025-04-23 1,721.81 1,746.00 1,714.16 1,734.91 0.0M
2025-04-22 1,681.82 1,692.02 1,676.49 1,692.02 0.0M
2025-04-17 1,707.73 1,709.20 1,680.19 1,683.98 0.0M
2025-04-16 1,709.62 1,718.15 1,701.92 1,714.54 0.0M
2025-04-15 1,692.12 1,719.19 1,690.11 1,719.19 0.0M
2025-04-14 1,658.91 1,680.43 1,655.50 1,679.80 0.0M
2025-04-11 1,623.52 1,642.04 1,603.02 1,631.04 0.0M
2025-04-10 1,675.99 1,705.79 1,615.39 1,616.54 0.0M
2025-04-09 1,594.31 1,601.67 1,562.38 1,587.21 0.0M
2025-04-08 1,607.64 1,649.74 1,598.24 1,635.62 0.0M
2025-04-07 1,575.21 1,635.13 1,555.78 1,578.41 0.0M
2025-04-04 1,701.70 1,709.15 1,626.16 1,646.94 0.0M
2025-04-03 1,730.50 1,753.34 1,721.32 1,730.04 0.0M
2025-04-02 1,756.74 1,759.44 1,738.84 1,759.03 0.0M
2025-04-01 1,738.98 1,759.07 1,733.18 1,757.73 0.0M
2025-03-31 1,738.46 1,739.23 1,714.03 1,729.51 0.0M
2025-03-28 1,778.48 1,780.55 1,752.56 1,759.92 0.0M
2025-03-27 1,760.80 1,786.12 1,757.51 1,785.88 0.0M
2025-03-26 1,798.43 1,802.39 1,790.15 1,799.69 0.0M
2025-03-25 1,822.10 1,829.96 1,814.58 1,816.64 0.0M
2025-03-24 1,853.19 1,853.73 1,815.15 1,815.15 0.0M
2025-03-21 1,841.15 1,843.72 1,823.30 1,839.95 0.0M
2025-03-20 1,866.08 1,871.77 1,834.35 1,844.60 0.0M
2025-03-19 1,859.38 1,873.75 1,857.87 1,868.46 0.0M
2025-03-18 1,870.44 1,876.27 1,860.87 1,869.85 0.0M
2025-03-17 1,850.24 1,863.81 1,848.94 1,862.72 0.0M
2025-03-14 1,822.87 1,860.76 1,817.47 1,851.89 0.0M
2025-03-13 1,821.03 1,847.12 1,818.60 1,822.26 0.0M
2025-03-12 1,849.64 1,854.54 1,829.50 1,836.38 0.0M
2025-03-11 1,873.33 1,881.43 1,829.18 1,831.64 0.0M
2025-03-10 1,902.98 1,902.98 1,865.28 1,878.37 0.0M
2025-03-07 1,889.59 1,899.40 1,881.23 1,890.35 0.0M
2025-03-06 1,905.63 1,912.27 1,879.81 1,902.69 0.0M
2025-03-05 1,867.16 1,879.51 1,859.13 1,878.35 0.0M
2025-03-04 1,841.51 1,848.61 1,814.67 1,817.51 0.0M
2025-03-03 1,858.72 1,873.92 1,847.54 1,858.76 0.0M
2025-02-28 1,832.72 1,858.61 1,826.26 1,858.61 0.0M
2025-02-27 1,824.57 1,841.51 1,822.70 1,839.38 0.0M
2025-02-26 1,836.19 1,849.12 1,817.76 1,831.83 0.0M
2025-02-25 1,812.98 1,824.14 1,806.89 1,822.43 0.0M
2025-02-24 1,791.45 1,811.15 1,778.66 1,811.15 0.0M
2025-02-21 1,769.44 1,790.85 1,758.94 1,790.85 0.0M
2025-02-20 1,739.22 1,743.60 1,731.13 1,734.76 0.0M
2025-02-19 1,754.56 1,754.56 1,731.21 1,736.50 0.0M
2025-02-18 1,749.14 1,765.95 1,744.69 1,759.80 0.0M
2025-02-17 1,742.74 1,758.75 1,741.55 1,750.02 0.0M
2025-02-14 1,746.49 1,753.55 1,732.26 1,739.68 0.0M
2025-02-13 1,754.78 1,756.96 1,737.35 1,748.67 0.0M
2025-02-12 1,735.39 1,741.94 1,727.11 1,740.11 0.0M
2025-02-11 1,713.09 1,727.37 1,708.56 1,726.60 0.0M
2025-02-10 1,717.49 1,724.62 1,710.87 1,714.02 0.0M
2025-02-07 1,741.88 1,748.54 1,715.58 1,718.02 0.0M
2025-02-06 1,713.56 1,734.31 1,711.20 1,733.81 0.0M
2025-02-05 1,709.41 1,714.59 1,692.78 1,709.12 0.0M
2025-02-04 1,689.34 1,711.26 1,683.70 1,707.36 0.0M
2025-02-03 1,684.17 1,699.71 1,673.69 1,686.15 0.0M
2025-01-31 1,733.54 1,738.25 1,716.14 1,716.20 0.0M
2025-01-30 1,729.72 1,742.84 1,729.41 1,733.39 0.0M
2025-01-29 1,726.83 1,732.51 1,716.59 1,721.25 0.0M
2025-01-28 1,712.75 1,730.49 1,709.90 1,724.28 0.0M
2025-01-27 1,701.96 1,712.30 1,697.14 1,711.02 0.0M
2025-01-24 1,698.76 1,708.45 1,696.71 1,701.74 0.0M
2025-01-23 1,672.66 1,695.10 1,668.32 1,693.92 0.0M
2025-01-22 1,668.24 1,673.43 1,664.09 1,669.48 0.0M
2025-01-21 1,652.53 1,672.95 1,646.62 1,672.95 0.0M
2025-01-20 1,637.34 1,651.52 1,633.27 1,647.19 0.0M
2025-01-17 1,625.72 1,633.21 1,621.25 1,632.20 0.0M
2025-01-16 1,623.01 1,623.79 1,612.69 1,617.47 0.0M
2025-01-15 1,626.01 1,626.90 1,617.92 1,621.27 0.0M
2025-01-14 1,621.92 1,622.78 1,612.26 1,616.62 0.0M
2025-01-13 1,615.64 1,615.64 1,595.10 1,603.88 0.0M
2025-01-10 1,629.98 1,633.10 1,615.14 1,616.39 0.0M
2025-01-09 1,629.06 1,634.70 1,625.94 1,630.47 0.0M
2025-01-08 1,651.79 1,655.01 1,626.83 1,632.77 0.0M
2025-01-07 1,630.54 1,642.73 1,617.54 1,642.73 0.0M
2025-01-06 1,638.49 1,642.34 1,625.85 1,634.92 0.0M
2025-01-03 1,633.18 1,633.24 1,620.09 1,624.80 0.0M
2025-01-02 1,646.13 1,646.13 1,613.33 1,636.83 0.0M