Irish EUR

Datalex plc (DLE.IR)

0.3400

-0.0100

(-2.86%)

At close: April 17 at 4:30:29 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	5,457
Apr 16, 2025	0.3000	0.3500	0.3000	0.3500	0.3500	13,950
Apr 15, 2025	0.3500	0.3500	0.3400	0.3500	0.3500	1,748
Apr 14, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	10
Apr 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	91
Apr 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	10
Apr 9, 2025	0.3200	0.3500	0.3200	0.3500	0.3500	2,099
Apr 8, 2025	0.3200	0.3500	0.3200	0.3500	0.3500	874
Apr 7, 2025	0.3000	0.3500	0.3000	0.3500	0.3500	1,615
Apr 4, 2025	0.3220	0.3500	0.3220	0.3500	0.3500	3,014
Apr 3, 2025	0.3220	0.3500	0.3220	0.3500	0.3500	2,967
Apr 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	120
Apr 1, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	100
Mar 31, 2025	0.3500	0.3500	0.3220	0.3500	0.3500	14,480
Mar 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	7,605
Mar 27, 2025	0.3980	0.4000	0.3980	0.4000	0.4000	1,520
Mar 26, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	2,275
Mar 25, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Mar 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,341
Mar 21, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	138
Mar 20, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,568
Mar 19, 2025	0.3480	0.3500	0.3480	0.3500	0.3500	3,631
Mar 18, 2025	0.3520	0.3520	0.3460	0.3460	0.3460	145,294
Mar 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,675
Mar 14, 2025	0.3220	0.3500	0.3220	0.3500	0.3500	115,903
Mar 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	39
Mar 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	200
Mar 11, 2025	0.3400	0.3600	0.3360	0.3500	0.3500	444,224
Mar 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	20
Mar 7, 2025	0.3280	0.3500	0.3280	0.3500	0.3500	5,952
Mar 6, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	14,626
Mar 5, 2025	0.3500	0.3600	0.3300	0.3500	0.3500	14,045
Mar 4, 2025	0.3500	0.3520	0.3400	0.3500	0.3500	43,009
Mar 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	14,495
Feb 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	141
Feb 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	36,437
Feb 26, 2025	0.3600	0.4000	0.3600	0.3700	0.3700	687,058
Feb 25, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	20,445
Feb 24, 2025	0.4080	0.4100	0.4080	0.4100	0.4100	920,862
Feb 21, 2025	0.4000	0.4160	0.4000	0.4160	0.4160	1,993
Feb 20, 2025	0.3900	0.4200	0.3820	0.4200	0.4200	815,261
Feb 19, 2025	0.3500	0.3800	0.3500	0.3800	0.3800	438,620
Feb 18, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,627
Feb 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	8
Feb 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	7,214
Feb 13, 2025	0.3800	0.3800	0.3600	0.3800	0.3800	27,430
Feb 12, 2025	0.3880	0.3880	0.3880	0.3880	0.3880	124,512
Feb 11, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	27
Feb 10, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	252
Feb 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 6, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	36
Feb 5, 2025	0.3800	0.3800	0.3780	0.3800	0.3800	107
Feb 4, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 31, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	37,051
Jan 30, 2025	0.3500	0.3600	0.3400	0.3600	0.3600	39,945
Jan 29, 2025	0.3480	0.3600	0.3400	0.3600	0.3600	50,504
Jan 28, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	4,720
Jan 27, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	5,849
Jan 24, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	12,880
Jan 23, 2025	0.3500	0.3600	0.3400	0.3600	0.3600	57,967
Jan 22, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	82
Jan 21, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	4,289
Jan 20, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	45
Jan 17, 2025	0.3420	0.3600	0.3420	0.3600	0.3600	177,397
Jan 16, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	58
Jan 15, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	1,639
Jan 14, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	6,977
Jan 13, 2025	0.3200	0.3460	0.3200	0.3460	0.3460	132,090
Jan 10, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	2,500
Jan 9, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	31,639
Jan 8, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	34,250
Jan 7, 2025	0.3300	0.3600	0.3300	0.3600	0.3600	2,144
Jan 6, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	589
Jan 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	8,447
Jan 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	500
Dec 31, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	41,154
Dec 30, 2024	0.3600	0.3600	0.3480	0.3500	0.3500	4,096
Dec 27, 2024	0.3400	0.3580	0.3300	0.3500	0.3500	20,052
Dec 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	800
Dec 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	606
Dec 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	576,784
Dec 19, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	10,056
Dec 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 17, 2024	0.3500	0.3500	0.3480	0.3500	0.3500	335,623
Dec 16, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	3,369
Dec 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,330
Dec 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25
Dec 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	143,672
Dec 10, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	4,604
Dec 9, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	13,478
Dec 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,155,302
Dec 5, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	46,160
Dec 4, 2024	0.3500	0.3980	0.3500	0.3980	0.3980	4,327
Dec 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	124
Nov 29, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	11,805,358
Nov 28, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	327,633
Nov 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	266,076
Nov 26, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	2,928
Nov 25, 2024	0.3540	0.3540	0.3300	0.3500	0.3500	6,124
Nov 22, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	13,792
Nov 21, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	82,112
Nov 20, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	89,272
Nov 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	28,945
Nov 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	105,827
Nov 15, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	15,286
Nov 14, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	3,842
Nov 13, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	11,955
Nov 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	42,582
Nov 11, 2024	0.3400	0.3700	0.3200	0.3500	0.3500	95,865
Nov 8, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11
Nov 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11
Nov 5, 2024	0.3300	0.3300	0.3120	0.3300	0.3300	10,971
Nov 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	26,202
Nov 1, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	38,593
Oct 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	107
Oct 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	89
Oct 29, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	13,345
Oct 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	50
Oct 25, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	8,233
Oct 24, 2024	0.3520	0.3520	0.3400	0.3400	0.3400	18,979
Oct 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	69,946
Oct 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	12,611
Oct 21, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	452
Oct 18, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	21,761
Oct 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	220
Oct 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1
Oct 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,254
Oct 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
Oct 2, 2024	0.3900	0.4000	0.3820	0.4000	0.4000	31,028
Oct 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	16,322
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	214
Sep 27, 2024	0.3980	0.4100	0.3900	0.4000	0.4000	103,088
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	628
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	220
Sep 24, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	35,760
Sep 23, 2024	0.4300	0.4400	0.4000	0.4000	0.4000	117,606
Sep 20, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	2,225
Sep 19, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	9,111
Sep 18, 2024	0.4120	0.4500	0.4100	0.4500	0.4500	20,291
Sep 17, 2024	0.4080	0.4100	0.4080	0.4100	0.4100	214,715
Sep 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,022
Sep 13, 2024	0.3720	0.4000	0.3720	0.4000	0.4000	150,897
Sep 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	224,193
Sep 11, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	1,464,825
Sep 10, 2024	0.3980	0.4000	0.3900	0.4000	0.4000	3,732
Sep 9, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	170,431
Sep 6, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	2,110
Sep 5, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	38,075
Sep 4, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	7,329
Sep 3, 2024	0.3980	0.4000	0.3980	0.4000	0.4000	4,406
Sep 2, 2024	0.4100	0.4100	0.3980	0.4000	0.4000	3,084
Aug 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	102,660
Aug 29, 2024	0.4180	0.4200	0.4020	0.4200	0.4200	33,046
Aug 28, 2024	0.3800	0.3980	0.3800	0.3980	0.3980	681,945
Aug 27, 2024	0.3480	0.3800	0.3480	0.3800	0.3800	1,058
Aug 26, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Aug 23, 2024	0.4000	0.4000	0.3720	0.3720	0.3720	775
Aug 22, 2024	0.3980	0.4000	0.3780	0.4000	0.4000	12,763
Aug 21, 2024	0.3980	0.4020	0.3800	0.3900	0.3900	459,608
Aug 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	281
Aug 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,550
Aug 16, 2024	0.3820	0.3820	0.3800	0.3800	0.3800	9,348
Aug 15, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	10
Aug 14, 2024	0.3860	0.3880	0.3700	0.3880	0.3880	9,772
Aug 13, 2024	0.3700	0.3860	0.3700	0.3860	0.3860	383,866
Aug 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,852
Aug 9, 2024	0.3860	0.3860	0.3700	0.3700	0.3700	942
Aug 8, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	22,134
Aug 7, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	625
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15
Aug 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
Aug 2, 2024	0.4120	0.4400	0.4100	0.4400	0.4400	1,887
Aug 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
Jul 31, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	11,606
Jul 30, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	15,008
Jul 29, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	3,850
Jul 26, 2024	0.4080	0.4200	0.4080	0.4200	0.4200	185,058
Jul 25, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	35,160
Jul 24, 2024	0.4020	0.4200	0.4000	0.4200	0.4200	135,042
Jul 23, 2024	0.4200	0.4200	0.4000	0.4180	0.4180	58,680
Jul 22, 2024	0.4520	0.4520	0.4260	0.4260	0.4260	52,271
Jul 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	106,543
Jul 18, 2024	0.4800	0.4800	0.4440	0.4460	0.4460	8,328
Jul 17, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	6,022
Jul 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	22
Jul 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	333
Jul 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	24
Jul 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,142
Jul 10, 2024	0.4780	0.4800	0.4500	0.4800	0.4800	46,536
Jul 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	15
Jul 5, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	86,398
Jul 4, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	7,515
Jul 3, 2024	0.4580	0.4580	0.4560	0.4560	0.4560	1,399
Jul 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	144
Jul 1, 2024	0.4500	0.4600	0.4480	0.4600	0.4600	298,927
Jun 28, 2024	0.4260	0.4580	0.4260	0.4560	0.4560	127,699
Jun 27, 2024	0.4420	0.4600	0.4300	0.4500	0.4500	243,932
Jun 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 25, 2024	0.4280	0.4600	0.4280	0.4600	0.4600	164,696
Jun 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 21, 2024	0.4480	0.4600	0.4480	0.4600	0.4600	53,768
Jun 20, 2024	0.4480	0.4580	0.4480	0.4500	0.4500	425,632
Jun 19, 2024	0.4500	0.4500	0.4480	0.4500	0.4500	41,614
Jun 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,013
Jun 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1
Jun 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,052
Jun 13, 2024	0.4500	0.4800	0.4500	0.4500	0.4500	103,024
Jun 12, 2024	0.4480	0.4500	0.4480	0.4500	0.4500	37,878
Jun 11, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	139,471
Jun 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	410
Jun 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	40,404
Jun 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	35,989
Jun 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5
Jun 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	569
Jun 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10
May 31, 2024	0.4600	0.4780	0.4600	0.4600	0.4600	22,998
May 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	23,121
May 29, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	27,632
May 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
May 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	25,311
May 23, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	11,053
May 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	234
May 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	18,025
May 20, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	5,024
May 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3
May 16, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	22,607
May 15, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	1,677
May 14, 2024	0.5250	0.5250	0.4800	0.4800	0.4800	1,077
May 13, 2024	0.4600	0.5200	0.4600	0.4800	0.4800	77,728
May 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,108
May 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	69
May 8, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	5,632
May 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	250
May 3, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	65,562
May 2, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	54,474
Apr 30, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	13,760
Apr 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,700
Apr 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	7
Apr 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	9
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	23,316
Apr 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	16,096
Apr 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	19
Apr 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	21
Apr 18, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	6,641
Apr 17, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	25,974

UVW.F Reckon Limited

0.2180

+5.83%

EMAN.PR eMan a.s.

63.50

0.00%

REGU.VI ReGuest S.p.A.

10.00

0.00%

HYSG.BR Hybrid Software Group PLC

3.7485

+7.10%

DASTY Dassault Systèmes SE

37.37

-0.82%

TTD The Trade Desk, Inc.

50.26

+3.74%

SHOP Shopify Inc. Class A Subordinate Voting Shares

83.65

-0.37%

MSTR Strategy Incorporated

317.20

+1.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Datalex plc (DLE.IR)

Related Tickers