Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,518.50 -155.14 (-0.23%) CMC Crypto 200
1,418.45 -10.11 (-0.71%)
KLP AksjeUSA Indeks N (0P0001OPC2.IR)
Irish - Irish Delayed price. Currency in NOK
Add to watchlist
At close: 09:00PM IST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 1,434.22 | 1,434.22 | 1,434.22 | 1,434.22 | 1,434.22 | - |
| 29 May 2024 | 1,448.03 | 1,448.03 | 1,448.03 | 1,448.03 | 1,448.03 | - |
| 28 May 2024 | 1,448.46 | 1,448.46 | 1,448.46 | 1,448.46 | 1,448.46 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| 23 May 2024 | 1,461.47 | 1,461.47 | 1,461.47 | 1,461.47 | 1,461.47 | - |
| 22 May 2024 | 1,477.90 | 1,477.90 | 1,477.90 | 1,477.90 | 1,477.90 | - |
| 21 May 2024 | 1,477.75 | 1,477.75 | 1,477.75 | 1,477.75 | 1,477.75 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1,476.36 | 1,476.36 | 1,476.36 | 1,476.36 | 1,476.36 | - |
| 15 May 2024 | 1,485.62 | 1,485.62 | 1,485.62 | 1,485.62 | 1,485.62 | - |
| 14 May 2024 | 1,477.17 | 1,477.17 | 1,477.17 | 1,477.17 | 1,477.17 | - |
| 13 May 2024 | 1,468.85 | 1,468.85 | 1,468.85 | 1,468.85 | 1,468.85 | - |
| 10 May 2024 | 1,476.04 | 1,476.04 | 1,476.04 | 1,476.04 | 1,476.04 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,472.26 | 1,472.26 | 1,472.26 | 1,472.26 | 1,472.26 | - |
| 07 May 2024 | 1,469.06 | 1,469.06 | 1,469.06 | 1,469.06 | 1,469.06 | - |
| 03 May 2024 | 1,449.13 | 1,449.13 | 1,449.13 | 1,449.13 | 1,449.13 | - |
| 02 May 2024 | 1,459.04 | 1,459.04 | 1,459.04 | 1,459.04 | 1,459.04 | - |
| 30 Apr 2024 | 1,451.67 | 1,451.67 | 1,451.67 | 1,451.67 | 1,451.67 | - |
| 29 Apr 2024 | 1,464.62 | 1,464.62 | 1,464.62 | 1,464.62 | 1,464.62 | - |
| 26 Apr 2024 | 1,464.02 | 1,464.02 | 1,464.02 | 1,464.02 | 1,464.02 | - |
| 25 Apr 2024 | 1,443.99 | 1,443.99 | 1,443.99 | 1,443.99 | 1,443.99 | - |
| 24 Apr 2024 | 1,451.43 | 1,451.43 | 1,451.43 | 1,451.43 | 1,451.43 | - |
| 23 Apr 2024 | 1,443.72 | 1,443.72 | 1,443.72 | 1,443.72 | 1,443.72 | - |
| 22 Apr 2024 | 1,437.81 | 1,437.81 | 1,437.81 | 1,437.81 | 1,437.81 | - |
| 19 Apr 2024 | 1,420.58 | 1,420.58 | 1,420.58 | 1,420.58 | 1,420.58 | - |
| 18 Apr 2024 | 1,437.58 | 1,437.58 | 1,437.58 | 1,437.58 | 1,437.58 | - |
| 17 Apr 2024 | 1,440.31 | 1,440.31 | 1,440.31 | 1,440.31 | 1,440.31 | - |
| 16 Apr 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
| 15 Apr 2024 | 1,443.47 | 1,443.47 | 1,443.47 | 1,443.47 | 1,443.47 | - |
| 12 Apr 2024 | 1,454.62 | 1,454.62 | 1,454.62 | 1,454.62 | 1,454.62 | - |
| 11 Apr 2024 | 1,471.72 | 1,471.72 | 1,471.72 | 1,471.72 | 1,471.72 | - |
| 10 Apr 2024 | 1,453.53 | 1,453.53 | 1,453.53 | 1,453.53 | 1,453.53 | - |
| 09 Apr 2024 | 1,448.34 | 1,448.34 | 1,448.34 | 1,448.34 | 1,448.34 | - |
| 08 Apr 2024 | 1,447.46 | 1,447.46 | 1,447.46 | 1,447.46 | 1,447.46 | - |
| 05 Apr 2024 | 1,455.21 | 1,455.21 | 1,455.21 | 1,455.21 | 1,455.21 | - |
| 04 Apr 2024 | 1,431.43 | 1,431.43 | 1,431.43 | 1,431.43 | 1,431.43 | - |
| 03 Apr 2024 | 1,457.12 | 1,457.12 | 1,457.12 | 1,457.12 | 1,457.12 | - |
| 02 Apr 2024 | 1,469.58 | 1,469.58 | 1,469.58 | 1,469.58 | 1,469.58 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1,474.23 | 1,474.23 | 1,474.23 | 1,474.23 | 1,474.23 | - |
| 26 Mar 2024 | 1,456.36 | 1,456.36 | 1,456.36 | 1,456.36 | 1,456.36 | - |
| 25 Mar 2024 | 1,454.85 | 1,454.85 | 1,454.85 | 1,454.85 | 1,454.85 | - |
| 22 Mar 2024 | 1,463.62 | 1,463.62 | 1,463.62 | 1,463.62 | 1,463.62 | - |
| 21 Mar 2024 | 1,457.33 | 1,457.33 | 1,457.33 | 1,457.33 | 1,457.33 | - |
| 20 Mar 2024 | 1,449.26 | 1,449.26 | 1,449.26 | 1,449.26 | 1,449.26 | - |
| 19 Mar 2024 | 1,435.66 | 1,435.66 | 1,435.66 | 1,435.66 | 1,435.66 | - |
| 18 Mar 2024 | 1,426.53 | 1,426.53 | 1,426.53 | 1,426.53 | 1,426.53 | - |
| 15 Mar 2024 | 1,411.83 | 1,411.83 | 1,411.83 | 1,411.83 | 1,411.83 | - |
| 14 Mar 2024 | 1,415.43 | 1,415.43 | 1,415.43 | 1,415.43 | 1,415.43 | - |
| 13 Mar 2024 | 1,409.16 | 1,409.16 | 1,409.16 | 1,409.16 | 1,409.16 | - |
| 12 Mar 2024 | 1,418.36 | 1,418.36 | 1,418.36 | 1,418.36 | 1,418.36 | - |
| 11 Mar 2024 | 1,394.27 | 1,394.27 | 1,394.27 | 1,394.27 | 1,394.27 | - |
| 08 Mar 2024 | 1,383.83 | 1,383.83 | 1,383.83 | 1,383.83 | 1,383.83 | - |
| 07 Mar 2024 | 1,400.23 | 1,400.23 | 1,400.23 | 1,400.23 | 1,400.23 | - |
| 06 Mar 2024 | 1,394.73 | 1,394.73 | 1,394.73 | 1,394.73 | 1,394.73 | - |
| 05 Mar 2024 | 1,391.53 | 1,391.53 | 1,391.53 | 1,391.53 | 1,391.53 | - |
| 04 Mar 2024 | 1,409.12 | 1,409.12 | 1,409.12 | 1,409.12 | 1,409.12 | - |
| 01 Mar 2024 | 1,406.20 | 1,406.20 | 1,406.20 | 1,406.20 | 1,406.20 | - |
| 29 Feb 2024 | 1,405.52 | 1,405.52 | 1,405.52 | 1,405.52 | 1,405.52 | - |
| 28 Feb 2024 | 1,395.72 | 1,395.72 | 1,395.72 | 1,395.72 | 1,395.72 | - |
| 27 Feb 2024 | 1,390.91 | 1,390.91 | 1,390.91 | 1,390.91 | 1,390.91 | - |
| 26 Feb 2024 | 1,386.93 | 1,386.93 | 1,386.93 | 1,386.93 | 1,386.93 | - |
| 23 Feb 2024 | 1,393.62 | 1,393.62 | 1,393.62 | 1,393.62 | 1,393.62 | - |
| 22 Feb 2024 | 1,390.76 | 1,390.76 | 1,390.76 | 1,390.76 | 1,390.76 | - |
| 21 Feb 2024 | 1,358.23 | 1,358.23 | 1,358.23 | 1,358.23 | 1,358.23 | - |
| 20 Feb 2024 | 1,354.98 | 1,354.98 | 1,354.98 | 1,354.98 | 1,354.98 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,369.03 | 1,369.03 | 1,369.03 | 1,369.03 | 1,369.03 | - |
| 15 Feb 2024 | 1,380.27 | 1,380.27 | 1,380.27 | 1,380.27 | 1,380.27 | - |
| 14 Feb 2024 | 1,377.77 | 1,377.77 | 1,377.77 | 1,377.77 | 1,377.77 | - |
| 13 Feb 2024 | 1,372.42 | 1,372.42 | 1,372.42 | 1,372.42 | 1,372.42 | - |
| 12 Feb 2024 | 1,371.58 | 1,371.58 | 1,371.58 | 1,371.58 | 1,371.58 | - |
| 09 Feb 2024 | 1,378.91 | 1,378.91 | 1,378.91 | 1,378.91 | 1,378.91 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1,372.68 | 1,372.68 | 1,372.68 | 1,372.68 | 1,372.68 | - |
| 06 Feb 2024 | 1,369.70 | 1,369.70 | 1,369.70 | 1,369.70 | 1,369.70 | - |
| 05 Feb 2024 | 1,372.73 | 1,372.73 | 1,372.73 | 1,372.73 | 1,372.73 | - |
| 02 Feb 2024 | 1,366.40 | 1,366.40 | 1,366.40 | 1,366.40 | 1,366.40 | - |
| 01 Feb 2024 | 1,333.09 | 1,333.09 | 1,333.09 | 1,333.09 | 1,333.09 | - |
| 31 Jan 2024 | 1,315.42 | 1,315.42 | 1,315.42 | 1,315.42 | 1,315.42 | - |
| 30 Jan 2024 | 1,339.76 | 1,339.76 | 1,339.76 | 1,339.76 | 1,339.76 | - |
| 29 Jan 2024 | 1,338.41 | 1,338.41 | 1,338.41 | 1,338.41 | 1,338.41 | - |
| 26 Jan 2024 | 1,320.95 | 1,320.95 | 1,320.95 | 1,320.95 | 1,320.95 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1,320.67 | 1,320.67 | 1,320.67 | 1,320.67 | 1,320.67 | - |
| 23 Jan 2024 | 1,330.79 | 1,330.79 | 1,330.79 | 1,330.79 | 1,330.79 | - |
| 22 Jan 2024 | 1,323.93 | 1,323.93 | 1,323.93 | 1,323.93 | 1,323.93 | - |
| 19 Jan 2024 | 1,321.18 | 1,321.18 | 1,321.18 | 1,321.18 | 1,321.18 | - |
| 18 Jan 2024 | 1,307.88 | 1,307.88 | 1,307.88 | 1,307.88 | 1,307.88 | - |
| 17 Jan 2024 | 1,297.31 | 1,297.31 | 1,297.31 | 1,297.31 | 1,297.31 | - |
| 16 Jan 2024 | 1,294.28 | 1,294.28 | 1,294.28 | 1,294.28 | 1,294.28 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,274.30 | 1,274.30 | 1,274.30 | 1,274.30 | 1,274.30 | - |
| 11 Jan 2024 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.71 | - |
| 10 Jan 2024 | 1,282.97 | 1,282.97 | 1,282.97 | 1,282.97 | 1,282.97 | - |
| 09 Jan 2024 | 1,280.74 | 1,280.74 | 1,280.74 | 1,280.74 | 1,280.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.