Triodos Multi Impact Fund (TETEF)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 44.65 | 44.65 | 44.65 | 1 | 44.65 | DE |
| 4 | 0.54 | 1.22421219678 | 44.11 | 44.65 | 44.08 | 521 | 44.10668585 | DE |
| 12 | 0.07 | 0.157021085689 | 44.58 | 44.65 | 44.08 | 1681 | 44.32622974 | DE |
| 26 | 0.35 | 0.79006772009 | 44.3 | 45.09 | 43.76 | 1380 | 44.42067161 | DE |
| 52 | -0.33 | -0.73365940418 | 44.98 | 45.61 | 43.76 | 5059 | 44.39238015 | DE |
| 156 | 11.68 | 35.4261449803 | 32.97 | 55.88 | 32.97 | 2219 | 44.9738222 | DE |
| 260 | 13.2 | 41.9713831479 | 31.45 | 55.88 | 31.45 | 1924 | 44.73922091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1721838600 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1721752200 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1721665800 | 44.65 | 0 | 0.00 | 44.65 | 44.65 | 44.65 | 0 |
| 1721406600 | 44.65 | 0.57 | 1.29 | 44.65 | 44.65 | 44.65 | 1 |
| 1721320200 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1721233800 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1721147400 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1721061000 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1720801800 | 44.08 | -0.02 | -0.05 | 44.08 | 44.08 | 44.08 | 247 |
| 1720715400 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1720629000 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1720542600 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1720456200 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1720197000 | 44.1 | -0.01 | -0.02 | 44.1 | 44.1 | 44.1 | 4 |
| 1720110600 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
| 1720024200 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
| 1719937800 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
| 1719851400 | 44.11 | 0 | 0.00 | 44.11 | 44.11 | 44.11 | 0 |
| 1719592200 | 44.11 | -0.03 | -0.07 | 44.11 | 44.11 | 44.11 | 1833 |
| 1719505800 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1719419400 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1719333000 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1719246600 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1718987400 | 44.14 | 0.01 | 0.02 | 44.14 | 44.14 | 44.14 | 2 |
| 1718901000 | 44.13 | 0 | 0.00 | 44.13 | 44.13 | 44.13 | 0 |
| 1718814600 | 44.13 | 0 | 0.00 | 44.13 | 44.13 | 44.13 | 0 |
| 1718728200 | 44.13 | 0 | 0.00 | 44.13 | 44.13 | 44.13 | 0 |
| 1718641800 | 44.13 | 0 | 0.00 | 44.13 | 44.13 | 44.13 | 0 |
| 1718382600 | 44.13 | -0.13 | -0.29 | 44.13 | 44.13 | 44.13 | 3009 |
| 1718296200 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
| 1718209800 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
| 1718123400 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
| 1718037000 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
| 1717777800 | 44.26 | -0.11 | -0.25 | 44.26 | 44.26 | 44.26 | 1 |
| 1717691400 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1717605000 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1717518600 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1717432200 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1717173000 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 11105 |
| 1717086600 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1717000200 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1716913800 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1716827400 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1716568200 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 2 |
| 1716481800 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1716395400 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1716309000 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1716222600 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1715963400 | 44.37 | -0.19 | -0.43 | 44.37 | 44.37 | 44.37 | 2020 |
| 1715877000 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 0 |
| 1715790600 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 0 |
| 1715704200 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 0 |
| 1715617800 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 0 |
| 1715358600 | 44.56 | -0.02 | -0.04 | 44.56 | 44.56 | 44.56 | 1001 |
| 1715272200 | 44.58 | 0 | 0.00 | 44.58 | 44.58 | 44.58 | 0 |
| 1715185800 | 44.58 | 0 | 0.00 | 44.58 | 44.58 | 44.58 | 0 |
| 1715099400 | 44.58 | 0 | 0.00 | 44.58 | 44.58 | 44.58 | 0 |
| 1715013000 | 44.58 | 0 | 0.00 | 44.58 | 44.58 | 44.58 | 0 |
| 1714753800 | 44.58 | 0.01 | 0.02 | 44.58 | 44.58 | 44.58 | 946 |
| 1714667400 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1714494600 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1714408200 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1714149000 | 44.57 | -0.04 | -0.09 | 44.57 | 44.57 | 44.57 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
