Amsterdam Total Return General (IX: AMSI )

551.67 EUR UNCHANGED
Daily Price Updated: 12:00 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 547.91 553.19 545.28 551.67 0 +10.76(+1.99%)
Sep 25, 2020 542.87 544.41 535.12 540.91 0 -0.20(-0.04%)
Sep 24, 2020 537.14 544.41 536.86 541.11 0 -4.57(-0.84%)
Sep 23, 2020 546.55 550.72 544.72 545.68 0 +4.90(+0.91%)
Sep 22, 2020 538.85 545.89 538.20 540.78 0 +4.77(+0.89%)
Sep 21, 2020 546.00 546.37 533.27 536.01 0 -14.84(-2.69%)
Sep 18, 2020 553.50 555.54 550.14 550.85 0 -1.63(-0.30%)
Sep 17, 2020 550.17 553.99 548.27 552.48 0 -5.95(-1.07%)
Sep 16, 2020 556.25 559.99 556.03 558.43 0 +2.48(+0.45%)
Sep 15, 2020 553.28 557.60 551.43 555.95 0 +3.51(+0.64%)
Sep 14, 2020 556.25 557.64 551.78 552.44 0 +0.43(+0.08%)
Sep 11, 2020 550.06 554.68 548.76 552.01 0 +1.51(+0.27%)
Sep 10, 2020 553.04 553.88 548.41 550.50 0 -1.55(-0.28%)
Sep 09, 2020 541.88 553.13 541.74 552.05 0 +11.26(+2.08%)
Sep 08, 2020 547.38 548.48 534.65 540.79 0 -6.35(-1.16%)
Sep 07, 2020 541.17 547.86 541.15 547.14 0 +6.87(+1.27%)
Sep 04, 2020 545.49 552.34 535.21 540.27 0 -9.33(-1.70%)
Sep 03, 2020 565.45 568.08 546.80 549.60 0 -11.67(-2.08%)
Sep 02, 2020 555.34 565.57 554.71 561.27 0 +9.05(+1.64%)
Sep 01, 2020 552.78 556.47 547.43 552.22 0 +3.02(+0.55%)
Aug 31, 2020 559.83 561.92 548.70 549.20 0 -7.60(-1.36%)
Aug 28, 2020 563.65 563.65 555.39 556.80 0 -5.61(-1.00%)
Aug 27, 2020 567.75 568.19 562.41 562.41 0 -3.82(-0.67%)
Aug 26, 2020 559.73 566.26 558.28 566.23 0 +6.42(+1.15%)
Aug 25, 2020 563.00 565.91 559.65 559.81 0 -1.18(-0.21%)
Aug 24, 2020 557.29 563.74 557.29 560.99 0 +9.62(+1.74%)
Aug 21, 2020 552.73 554.90 545.01 551.37 0 -1.07(-0.19%)
Aug 20, 2020 552.68 555.39 550.39 552.44 0 -7.79(-1.39%)
Aug 19, 2020 557.79 560.34 556.50 560.23 0 +0.79(+0.14%)
Aug 18, 2020 561.65 565.54 557.74 559.44 0 -3.50(-0.62%)
Aug 17, 2020 562.01 563.98 558.08 562.94 0 +2.10(+0.37%)
Aug 14, 2020 568.51 568.86 557.27 560.84 0 -9.11(-1.60%)
Aug 13, 2020 572.77 573.23 569.18 569.95 0 -5.11(-0.89%)
Aug 12, 2020 564.67 575.71 564.67 575.06 0 +9.50(+1.68%)
Aug 11, 2020 561.75 569.09 561.07 565.56 0 +8.48(+1.52%)
Aug 10, 2020 560.34 561.63 555.49 557.08 0 -2.49(-0.44%)
Aug 07, 2020 555.75 561.38 554.88 559.57 0 +1.11(+0.20%)
Aug 06, 2020 560.21 563.98 557.09 558.46 0 -4.59(-0.82%)
Aug 05, 2020 563.30 566.30 562.09 563.05 0 +5.11(+0.92%)
Aug 04, 2020 561.03 563.10 554.65 557.94 0 +0.21(+0.04%)
Aug 03, 2020 546.52 559.03 544.96 557.73 0 +12.44(+2.28%)
Jul 31, 2020 551.14 556.89 545.29 545.29 0 -3.91(-0.71%)
Jul 30, 2020 564.67 564.67 543.63 549.20 0 -14.91(-2.64%)
Jul 29, 2020 563.20 566.82 563.11 564.11 0 -2.22(-0.39%)
Jul 28, 2020 566.79 568.02 561.90 566.33 0 +1.96(+0.35%)
Jul 27, 2020 561.60 566.73 560.19 564.37 0 +0.42(+0.07%)
Jul 24, 2020 568.08 568.14 560.54 563.95 0 -8.95(-1.56%)
Jul 22, 2020 578.40 579.21 571.35 572.90 0 -8.39(-1.44%)
Jul 21, 2020 584.04 587.03 580.42 581.29 0 +2.15(+0.37%)
Jul 20, 2020 573.48 580.46 569.46 579.14 0 +5.34(+0.93%)
Jul 17, 2020 575.45 575.97 572.27 573.80 0 -0.14(-0.02%)
Jul 16, 2020 573.86 574.57 569.66 573.94 0 -3.62(-0.63%)
Jul 15, 2020 577.67 582.43 575.25 577.56 0 +5.05(+0.88%)
Jul 14, 2020 571.44 572.51 566.37 572.51 0 -6.34(-1.10%)
Jul 13, 2020 578.26 579.27 573.55 578.85 0 +8.33(+1.46%)
Jul 10, 2020 565.28 571.92 564.71 570.52 0 +3.14(+0.55%)
Jul 09, 2020 574.92 576.05 566.71 567.38 0 -4.80(-0.84%)
Jul 08, 2020 573.76 578.27 570.87 572.18 0 -3.34(-0.58%)
Jul 07, 2020 576.97 577.10 572.27 575.52 0 -3.00(-0.52%)
Jul 06, 2020 579.62 580.21 573.79 578.52 0 +9.89(+1.74%)
Jul 03, 2020 572.47 574.01 566.92 568.63 0 -2.12(-0.37%)
Jul 02, 2020 566.93 571.24 564.45 570.75 0 +8.08(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.