Triodos Mult Impac (TMIF)
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 | -0.01 | -0.0376364320662 | 26.57 | 26.57 | 26.51 | 16 | 26.51177215 | DE |
| 4 | 0.28 | 1.06544901065 | 26.28 | 26.57 | 26.24 | 165 | 26.29676081 | DE |
| 12 | 0.33 | 1.2581014106 | 26.23 | 26.57 | 26.23 | 314 | 26.31839804 | DE |
| 26 | 0.55 | 2.11457131872 | 26.01 | 26.57 | 26.01 | 1090 | 26.1850043 | DE |
| 52 | 0.96 | 3.75 | 25.6 | 26.57 | 25.39 | 678 | 26.13382479 | DE |
| 156 | 0.1 | 0.377928949358 | 26.46 | 26.61 | 25.22 | 458 | 26.1464629 | DE |
| 260 | 0.97 | 3.79054318093 | 25.59 | 26.61 | 24.51 | 604 | 25.77007697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 26.56 | 0.03 | 0.11 | 26.56 | 26.56 | 26.56 | 1 |
| 1721838600 | 26.53 | 0.02 | 0.08 | 26.53 | 26.53 | 26.53 | 1 |
| 1721752200 | 26.51 | -0.04 | -0.15 | 26.51 | 26.51 | 26.51 | 75 |
| 1721665800 | 26.55 | 0.02 | 0.08 | 26.55 | 26.55 | 26.55 | 1 |
| 1721406600 | 26.53 | -0.04 | -0.15 | 26.53 | 26.53 | 26.53 | 1 |
| 1721320200 | 26.57 | 0.07 | 0.26 | 26.57 | 26.57 | 26.57 | 1 |
| 1721233800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1 |
| 1721147400 | 26.5 | 0.01 | 0.04 | 26.5 | 26.5 | 26.5 | 176 |
| 1721061000 | 26.49 | 0.08 | 0.30 | 26.49 | 26.49 | 26.49 | 1 |
| 1720801800 | 26.41 | 0.04 | 0.15 | 26.41 | 26.41 | 26.41 | 1 |
| 1720715400 | 26.37 | -0.03 | -0.11 | 26.37 | 26.37 | 26.37 | 1 |
| 1720629000 | 26.4 | 0.02 | 0.08 | 26.4 | 26.4 | 26.4 | 1 |
| 1720542600 | 26.38 | 0.04 | 0.15 | 26.38 | 26.38 | 26.38 | 1 |
| 1720456200 | 26.34 | 0.06 | 0.23 | 26.34 | 26.34 | 26.34 | 2 |
| 1720197000 | 26.28 | 0.03 | 0.11 | 26.28 | 26.28 | 26.28 | 1 |
| 1720110600 | 26.25 | 0.01 | 0.04 | 26.25 | 26.25 | 26.25 | 1 |
| 1720024200 | 26.24 | -0.04 | -0.15 | 26.24 | 26.24 | 26.24 | 1 |
| 1719937800 | 26.28 | 0.01 | 0.04 | 26.28 | 26.28 | 26.28 | 3200 |
| 1719851400 | 26.27 | -0.02 | -0.08 | 26.27 | 26.27 | 26.27 | 1 |
| 1719592200 | 26.29 | 0.01 | 0.04 | 26.29 | 26.29 | 26.29 | 1 |
| 1719505800 | 26.28 | -0.03 | -0.11 | 26.28 | 26.28 | 26.28 | 1 |
| 1719419400 | 26.31 | -0.01 | -0.04 | 26.31 | 26.31 | 26.31 | 1 |
| 1719333000 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 1 |
| 1719246600 | 26.32 | 0.01 | 0.04 | 26.32 | 26.32 | 26.32 | 1 |
| 1718987400 | 26.31 | -0.02 | -0.08 | 26.31 | 26.31 | 26.31 | 561 |
| 1718901000 | 26.33 | 0.01 | 0.04 | 26.33 | 26.33 | 26.33 | 1 |
| 1718814600 | 26.32 | -0.03 | -0.11 | 26.32 | 26.32 | 26.32 | 1 |
| 1718728200 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 1 |
| 1718641800 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 1 |
| 1718382600 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 1 |
| 1718296200 | 26.35 | 0.06 | 0.23 | 26.35 | 26.35 | 26.35 | 5 |
| 1718209800 | 26.29 | 0.01 | 0.04 | 26.29 | 26.29 | 26.29 | 4452 |
| 1718123400 | 26.28 | -0.07 | -0.27 | 26.28 | 26.28 | 26.28 | 1 |
| 1718037000 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1717777800 | 26.35 | -0.03 | -0.11 | 26.35 | 26.35 | 26.35 | 1 |
| 1717691400 | 26.38 | 0.03 | 0.11 | 26.38 | 26.38 | 26.38 | 1 |
| 1717605000 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 1 |
| 1717518600 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 9300 |
| 1717432200 | 26.35 | 0.02 | 0.08 | 26.35 | 26.35 | 26.35 | 1 |
| 1717173000 | 26.33 | 0.01 | 0.04 | 26.33 | 26.33 | 26.33 | 1 |
| 1717086600 | 26.32 | -0.04 | -0.15 | 26.32 | 26.32 | 26.32 | 1 |
| 1717000200 | 26.36 | -0.01 | -0.04 | 26.36 | 26.36 | 26.36 | 1 |
| 1716913800 | 26.37 | 0.02 | 0.08 | 26.37 | 26.37 | 26.37 | 1 |
| 1716827400 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 1 |
| 1716568200 | 26.35 | -0.04 | -0.15 | 26.35 | 26.35 | 26.35 | 134 |
| 1716481800 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 1 |
| 1716395400 | 26.39 | 0.01 | 0.04 | 26.39 | 26.39 | 26.39 | 1 |
| 1716309000 | 26.38 | -0.03 | -0.11 | 26.38 | 26.38 | 26.38 | 1 |
| 1716222600 | 26.41 | -0.01 | -0.04 | 26.41 | 26.41 | 26.41 | 1 |
| 1715963400 | 26.42 | -0.03 | -0.11 | 26.42 | 26.42 | 26.42 | 5 |
| 1715877000 | 26.45 | 0.05 | 0.19 | 26.45 | 26.45 | 26.45 | 1 |
| 1715790600 | 26.4 | -0.01 | -0.04 | 26.4 | 26.4 | 26.4 | 1 |
| 1715704200 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 3 |
| 1715617800 | 26.41 | 0.01 | 0.04 | 26.41 | 26.41 | 26.41 | 1 |
| 1715358600 | 26.4 | 0.07 | 0.27 | 26.4 | 26.4 | 26.4 | 1 |
| 1715272200 | 26.33 | 0 | 0.00 | 26.33 | 26.33 | 26.33 | 1 |
| 1715185800 | 26.33 | 0.04 | 0.15 | 26.33 | 26.33 | 26.33 | 1 |
| 1715099400 | 26.29 | 0.01 | 0.04 | 26.29 | 26.29 | 26.29 | 1 |
| 1715013000 | 26.28 | 0.04 | 0.15 | 26.28 | 26.28 | 26.28 | 1 |
| 1714753800 | 26.24 | 0.01 | 0.04 | 26.24 | 26.24 | 26.24 | 1198 |
| 1714667400 | 26.23 | 0.01 | 0.04 | 26.23 | 26.23 | 26.23 | 1 |
| 1714494600 | 26.22 | 0.03 | 0.11 | 26.22 | 26.22 | 26.22 | 1 |
| 1714408200 | 26.19 | 0.02 | 0.08 | 26.19 | 26.19 | 26.19 | 40 |
| 1714149000 | 26.17 | -0.02 | -0.08 | 26.17 | 26.17 | 26.17 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
