SEIF2.AS - Insingergilissen Asset Management N.V. - Sustainable Europe Index Fund
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | - | - | - | - | - | - |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | 110 |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | 1 |
| May 18, 2023 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | 1,027 |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 125 |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | - | - | - | - | - | - |
| May 11, 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | 139 |
| May 10, 2023 | - | - | - | - | - | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | - | - | - | - | - | - |
| May 05, 2023 | - | - | - | - | - | - |
| May 04, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | 1 |
| May 03, 2023 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | 140 |
| May 02, 2023 | - | - | - | - | - | - |
| Apr 28, 2023 | - | - | - | - | - | - |
| Apr 27, 2023 | - | - | - | - | - | - |
| Apr 26, 2023 | - | - | - | - | - | - |
| Apr 25, 2023 | - | - | - | - | - | - |
| Apr 24, 2023 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 713 |
| Apr 24, 2023 | 2.9 Dividend | |||||
| Apr 21, 2023 | 144.91 | 144.91 | 144.91 | 144.91 | 142.01 | 210 |
| Apr 20, 2023 | 145.41 | 145.41 | 145.41 | 145.41 | 142.50 | 100 |
| Apr 19, 2023 | 145.32 | 145.32 | 145.32 | 145.32 | 142.41 | 251 |
| Apr 18, 2023 | 144.73 | 144.73 | 144.73 | 144.73 | 141.83 | 208 |
| Apr 17, 2023 | 145.01 | 145.01 | 145.01 | 145.01 | 142.11 | 1,200 |
| Apr 14, 2023 | 144.76 | 144.76 | 144.76 | 144.76 | 141.86 | 275 |
| Apr 13, 2023 | - | - | - | - | - | - |
| Apr 12, 2023 | 143.69 | 143.69 | 143.69 | 143.69 | 140.81 | 160 |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 142.74 | 142.74 | 142.74 | 142.74 | 139.88 | 10 |
| Apr 05, 2023 | - | - | - | - | - | - |
| Apr 04, 2023 | 142.66 | 142.66 | 142.66 | 142.66 | 139.81 | 51 |
| Apr 03, 2023 | - | - | - | - | - | - |
| Mar 31, 2023 | 141.58 | 141.58 | 141.58 | 141.58 | 138.75 | 600 |
| Mar 30, 2023 | 139.87 | 139.87 | 139.87 | 139.87 | 137.07 | 159 |
| Mar 29, 2023 | 138.02 | 138.02 | 138.02 | 138.02 | 135.26 | 300 |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 136.54 | 136.54 | 136.54 | 136.54 | 133.81 | 1,890 |
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 138.28 | 138.28 | 138.28 | 138.28 | 135.51 | 400 |
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 135.51 | 135.51 | 135.51 | 135.51 | 132.80 | 50 |
| Mar 17, 2023 | - | - | - | - | - | - |
| Mar 16, 2023 | - | - | - | - | - | - |
| Mar 15, 2023 | 138.47 | 138.47 | 138.47 | 138.47 | 135.70 | 1,964 |
| Mar 14, 2023 | 136.31 | 136.31 | 136.31 | 136.31 | 133.58 | 225 |
| Mar 13, 2023 | - | - | - | - | - | - |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | - | - | - | - | - | - |
| Mar 08, 2023 | - | - | - | - | - | - |
| Mar 07, 2023 | 142.25 | 142.25 | 142.25 | 142.25 | 139.40 | 110 |
| Mar 06, 2023 | - | - | - | - | - | - |
| Mar 03, 2023 | - | - | - | - | - | - |
| Mar 02, 2023 | 140.03 | 140.03 | 140.03 | 140.03 | 137.23 | 75 |
| Mar 01, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 138.83 | 811 |
| Feb 28, 2023 | 141.76 | 141.76 | 141.76 | 141.76 | 138.92 | 231 |
| Feb 27, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | - | - | - | - | - | - |
| Feb 23, 2023 | 141.84 | 141.84 | 141.84 | 141.84 | 139.00 | 625 |
| Feb 22, 2023 | 142.33 | 142.33 | 142.33 | 142.33 | 139.48 | 1 |
| Feb 21, 2023 | 142.82 | 142.82 | 142.82 | 142.82 | 139.96 | 390 |
| Feb 20, 2023 | 143.26 | 143.26 | 143.26 | 143.26 | 140.39 | 375 |
| Feb 17, 2023 | 143.03 | 143.03 | 143.03 | 143.03 | 140.17 | 160 |
| Feb 16, 2023 | 143.01 | 143.01 | 143.01 | 143.01 | 140.15 | 160 |
| Feb 15, 2023 | 142.39 | 142.39 | 142.39 | 142.39 | 139.54 | 4,242 |
| Feb 14, 2023 | 142.67 | 142.67 | 142.67 | 142.67 | 139.81 | 81 |
| Feb 13, 2023 | 141.23 | 141.23 | 141.23 | 141.23 | 138.40 | 100 |
| Feb 10, 2023 | 142.52 | 142.52 | 142.52 | 142.52 | 139.67 | 252 |
| Feb 09, 2023 | 141.14 | 141.14 | 141.14 | 141.14 | 138.32 | 375 |
| Feb 08, 2023 | 140.75 | 140.75 | 140.75 | 140.75 | 137.93 | 425 |
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 139.69 | 139.69 | 139.69 | 139.69 | 136.89 | 4,403 |
| Jan 30, 2023 | 140.26 | 140.26 | 140.26 | 140.26 | 137.45 | 85 |
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | - | - | - | - | - | - |
| Jan 25, 2023 | - | - | - | - | - | - |
| Jan 24, 2023 | - | - | - | - | - | - |
| Jan 23, 2023 | 139.41 | 139.41 | 139.41 | 139.41 | 136.62 | 19 |
| Jan 20, 2023 | - | - | - | - | - | - |
| Jan 19, 2023 | 141.69 | 141.69 | 141.69 | 141.69 | 138.85 | 1,252 |
| Jan 18, 2023 | 140.33 | 140.33 | 140.33 | 140.33 | 137.52 | 2,640 |
| Jan 17, 2023 | - | - | - | - | - | - |
| Jan 16, 2023 | 140.33 | 140.33 | 140.33 | 140.33 | 137.52 | 2,640 |
| Jan 13, 2023 | - | - | - | - | - | - |
| Jan 12, 2023 | 138.81 | 138.81 | 138.81 | 138.81 | 136.03 | 1,498 |
| Jan 11, 2023 | - | - | - | - | - | - |
| Jan 10, 2023 | - | - | - | - | - | - |
| Jan 09, 2023 | - | - | - | - | - | - |
| Jan 06, 2023 | 132.14 | 132.14 | 132.14 | 132.14 | 129.50 | 991 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.