Goldman Sachs Emerging Markets Green and Social Bond UCITS ETF (ETR:GAEM)
Germany · Delayed Price · Currency is EUR 49.04
-0.01 (-0.03%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.01 | 49.05 | 49.01 | 49.04 | 49.04 | -0.03% | - |
| Sep 21, 2026 | 49.01 | 49.05 | 49.01 | 49.05 | 49.05 | 0.04% | - |
| Sep 18, 2026 | 49.06 | 49.07 | 49.03 | 49.03 | 49.03 | -0.09% | - |
| Sep 17, 2026 | 49.16 | 49.16 | 49.04 | 49.07 | 49.07 | 0.13% | - |
| Sep 16, 2026 | 49.01 | 49.11 | 49.01 | 49.01 | 49.01 | 0.19% | 7 |
| Sep 15, 2026 | 48.95 | 49.02 | 48.92 | 48.92 | 48.92 | -0.34% | 1 |
| Sep 14, 2026 | 49.07 | 49.09 | 49.07 | 49.09 | 49.09 | -0.21% | 2 |
| Sep 11, 2026 | 49.22 | 49.22 | 49.19 | 49.19 | 49.19 | 0.02% | - |
| Sep 10, 2026 | 49.29 | 49.29 | 49.18 | 49.18 | 49.18 | -0.27% | - |
| Sep 9, 2026 | 49.34 | 49.34 | 49.31 | 49.31 | 49.31 | -0.06% | - |
| Sep 8, 2026 | 49.38 | 50.00 | 49.34 | 49.34 | 49.34 | 0.04% | 2 |
| Sep 7, 2026 | 49.38 | 49.94 | 49.33 | 49.33 | 49.33 | -0.09% | 3 |
| Sep 4, 2026 | 49.34 | 49.45 | 49.34 | 49.37 | 49.37 | 0.20% | 1 |
| Sep 3, 2026 | 49.21 | 49.29 | 49.21 | 49.27 | 49.27 | 0.01% | - |
| Sep 2, 2026 | 49.36 | 49.43 | 49.27 | 49.27 | 49.27 | -0.39% | 2 |
| Sep 1, 2026 | 49.48 | 49.57 | 49.46 | 49.46 | 49.46 | -0.04% | 5 |
| Aug 31, 2026 | 49.59 | 49.59 | 49.48 | 49.48 | 49.48 | -0.34% | 1 |
| Aug 28, 2026 | 49.54 | 49.65 | 49.54 | 49.65 | 49.65 | 0.13% | - |
| Aug 27, 2026 | 50.72 | 50.72 | 50.69 | 50.69 | 49.59 | -0.11% | - |
| Aug 26, 2026 | 50.79 | 50.79 | 50.70 | 50.74 | 49.64 | 0.19% | 3 |
| Aug 25, 2026 | 50.83 | 50.83 | 50.53 | 50.65 | 49.55 | 0.14% | 2 |
| Aug 24, 2026 | 50.58 | 50.71 | 50.58 | 50.58 | 49.48 | 0.05% | 1 |
| Aug 21, 2026 | 50.49 | 50.71 | 50.49 | 50.55 | 49.45 | 0.20% | 6 |
| Aug 20, 2026 | 50.45 | 50.58 | 50.45 | 50.45 | 49.35 | 0.17% | 1 |
| Aug 19, 2026 | 50.48 | 50.48 | 50.36 | 50.36 | 49.27 | -0.46% | - |
| Aug 18, 2026 | 50.56 | 50.64 | 50.56 | 50.59 | 49.49 | 0.02% | 9 |
| Aug 17, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 49.49 | 0.21% | - |
| Aug 14, 2026 | 50.70 | 50.70 | 50.48 | 50.48 | 49.38 | -0.35% | 1 |
| Aug 13, 2026 | 50.61 | 50.65 | 50.61 | 50.65 | 49.55 | 0.15% | - |
| Aug 12, 2026 | 50.68 | 50.68 | 50.47 | 50.58 | 49.48 | -0.02% | 5 |
| Aug 11, 2026 | 50.65 | 50.65 | 50.56 | 50.59 | 49.49 | 0.03% | 1 |
| Aug 10, 2026 | 50.58 | 50.58 | 50.57 | 50.57 | 49.47 | 0.04% | - |
| Aug 7, 2026 | 50.59 | 50.59 | 50.55 | 50.55 | 49.46 | -0.24% | - |
| Aug 6, 2026 | 50.64 | 50.68 | 50.55 | 50.68 | 49.58 | 0.27% | 2 |
| Aug 5, 2026 | 50.35 | 50.78 | 50.35 | 50.54 | 49.45 | -0.02% | 12 |
| Aug 4, 2026 | 50.59 | 50.59 | 50.48 | 50.55 | 49.46 | 0.15% | 1 |
| Aug 3, 2026 | 50.38 | 50.49 | 50.31 | 50.48 | 49.38 | 0.26% | 7 |
| Jul 31, 2026 | 50.42 | 50.62 | 50.35 | 50.35 | 49.25 | 0.81% | 2 |
| Jul 30, 2026 | 50.07 | 50.07 | 49.94 | 49.94 | 48.86 | -1.19% | - |
| Jul 29, 2026 | 50.72 | 50.72 | 50.54 | 50.54 | 49.45 | 0.26% | 4 |
| Jul 28, 2026 | 50.52 | 50.52 | 50.41 | 50.41 | 49.32 | -0.18% | - |
| Jul 27, 2026 | 50.60 | 50.60 | 50.45 | 50.50 | 49.41 | 0.20% | 1 |
| Jul 24, 2026 | 50.44 | 50.44 | 50.40 | 50.40 | 49.31 | -0.22% | 1 |
| Jul 23, 2026 | 50.67 | 50.67 | 50.50 | 50.51 | 49.41 | -0.02% | 5 |
| Jul 22, 2026 | 50.56 | 50.56 | 50.52 | 50.52 | 49.42 | -0.17% | - |
| Jul 21, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 49.51 | -0.13% | - |
| Jul 20, 2026 | 50.78 | 50.78 | 50.61 | 50.67 | 49.57 | 0.07% | 2 |
| Jul 17, 2026 | 50.68 | 50.68 | 50.64 | 50.64 | 49.54 | 0.10% | - |
| Jul 16, 2026 | 50.63 | 50.63 | 50.56 | 50.58 | 49.49 | -0.11% | 5 |
| Jul 15, 2026 | 50.67 | 50.89 | 50.64 | 50.64 | 49.54 | 0.23% | 1 |