Goldman Sachs Alpha Enhanced Japan Equity Active UCITS ETF (ETR:GDJY)
Germany · Delayed Price · Currency is EUR 18.19
+0.08 (0.43%)
At close: Sep 22, 2026
ETR:GDJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18.10 | 18.19 | 17.97 | 18.19 | 18.19 | 0.43% | 9,510 |
| Sep 21, 2026 | 18.01 | 18.11 | 18.00 | 18.11 | 18.11 | 1.06% | 9,602 |
| Sep 18, 2026 | 18.01 | 18.08 | 17.87 | 17.92 | 17.92 | -1.11% | 27,365 |
| Sep 17, 2026 | 18.14 | 18.14 | 18.12 | 18.12 | 18.12 | 0.24% | 1,074 |
| Sep 16, 2026 | 17.92 | 18.08 | 17.92 | 18.08 | 18.08 | 1.66% | - |
| Sep 15, 2026 | 17.79 | 17.83 | 17.77 | 17.78 | 17.78 | -0.79% | 20 |
| Sep 14, 2026 | 17.88 | 17.92 | 17.88 | 17.92 | 17.92 | -0.44% | - |
| Sep 11, 2026 | 17.79 | 18.02 | 17.77 | 18.00 | 18.00 | 2.18% | 151 |
| Sep 10, 2026 | 17.86 | 17.86 | 17.62 | 17.62 | 17.62 | -0.40% | 150 |
| Sep 9, 2026 | 17.88 | 17.92 | 17.69 | 17.69 | 17.69 | -0.82% | 37 |
| Sep 8, 2026 | 17.90 | 17.90 | 17.77 | 17.83 | 17.83 | -1.12% | 1,180 |
| Sep 7, 2026 | 18.05 | 18.05 | 18.04 | 18.04 | 18.04 | 0.57% | - |
| Sep 4, 2026 | 17.78 | 17.93 | 17.78 | 17.93 | 17.93 | 0.08% | 362 |
| Sep 3, 2026 | 17.73 | 17.92 | 17.73 | 17.92 | 17.92 | 1.95% | - |
| Sep 2, 2026 | 17.46 | 17.58 | 17.34 | 17.58 | 17.58 | -0.11% | 358 |
| Sep 1, 2026 | 17.76 | 17.76 | 17.50 | 17.60 | 17.60 | 0.30% | - |
| Aug 31, 2026 | 17.72 | 17.72 | 17.55 | 17.55 | 17.55 | -0.67% | 300 |
| Aug 28, 2026 | 17.65 | 17.66 | 17.61 | 17.66 | 17.66 | 0.99% | 757 |
| Aug 27, 2026 | 17.51 | 17.51 | 17.48 | 17.50 | 17.49 | 0.29% | 300 |
| Aug 26, 2026 | 17.52 | 17.53 | 17.45 | 17.45 | 17.44 | 0.11% | 166 |
| Aug 25, 2026 | 17.41 | 17.47 | 17.41 | 17.43 | 17.42 | 0.65% | 625 |
| Aug 24, 2026 | 17.32 | 17.40 | 17.32 | 17.32 | 17.31 | -0.24% | 150 |
| Aug 21, 2026 | 17.34 | 17.42 | 17.34 | 17.36 | 17.35 | 0.85% | 303 |
| Aug 20, 2026 | 17.32 | 17.32 | 17.19 | 17.21 | 17.20 | -0.85% | 450 |
| Aug 19, 2026 | 17.26 | 17.40 | 17.26 | 17.36 | 17.35 | -1.01% | - |
| Aug 18, 2026 | 17.81 | 17.81 | 17.54 | 17.54 | 17.53 | -2.79% | 158 |
| Aug 17, 2026 | 17.93 | 18.04 | 17.92 | 18.04 | 18.03 | 0.18% | 188 |
| Aug 14, 2026 | 18.08 | 18.10 | 18.01 | 18.01 | 18.00 | -0.68% | 685 |
| Aug 13, 2026 | 18.03 | 18.13 | 18.01 | 18.13 | 18.13 | 0.72% | 1,000 |
| Aug 12, 2026 | 17.81 | 18.00 | 17.81 | 18.00 | 18.00 | 1.45% | 9,203 |
| Aug 11, 2026 | 17.84 | 17.85 | 17.75 | 17.75 | 17.74 | 0.28% | 9,150 |
| Aug 10, 2026 | 17.72 | 17.72 | 17.70 | 17.70 | 17.69 | -0.27% | - |
| Aug 7, 2026 | 17.63 | 17.74 | 17.63 | 17.74 | 17.74 | 0.60% | 810 |
| Aug 6, 2026 | 17.57 | 17.64 | 17.57 | 17.64 | 17.63 | 0.26% | 14 |
| Aug 5, 2026 | 17.58 | 17.60 | 17.58 | 17.59 | 17.58 | 1.52% | - |
| Aug 4, 2026 | 17.25 | 17.33 | 17.15 | 17.33 | 17.32 | 1.01% | 6 |
| Aug 3, 2026 | 17.25 | 17.25 | 17.07 | 17.15 | 17.15 | 0.82% | - |
| Jul 31, 2026 | 16.95 | 17.13 | 16.95 | 17.01 | 17.01 | -0.35% | 390 |
| Jul 30, 2026 | 16.63 | 17.07 | 16.63 | 17.07 | 17.07 | 1.91% | 172 |
| Jul 29, 2026 | 16.81 | 16.89 | 16.75 | 16.75 | 16.75 | -0.85% | 9,640 |
| Jul 28, 2026 | 16.85 | 16.90 | 16.76 | 16.90 | 16.89 | -1.40% | 212 |
| Jul 27, 2026 | 17.29 | 17.32 | 17.14 | 17.14 | 17.13 | -0.48% | - |
| Jul 24, 2026 | 17.11 | 17.22 | 17.11 | 17.22 | 17.21 | -0.99% | - |
| Jul 21, 2026 | 17.26 | 17.39 | 17.20 | 17.39 | 17.38 | 2.09% | - |
| Jul 20, 2026 | 16.95 | 17.09 | 16.95 | 17.04 | 17.03 | 1.01% | 18,450 |
| Jul 17, 2026 | 16.71 | 16.87 | 16.69 | 16.87 | 16.86 | -2.52% | 37,091 |
| Jul 16, 2026 | 17.28 | 17.30 | 17.19 | 17.30 | 17.29 | -1.07% | 340 |
| Jul 15, 2026 | 17.66 | 17.66 | 17.49 | 17.49 | 17.48 | -1.02% | - |
| Jul 14, 2026 | 17.46 | 17.69 | 17.44 | 17.67 | 17.66 | 0.91% | 355 |
| Jul 13, 2026 | 17.33 | 17.51 | 17.33 | 17.51 | 17.50 | -1.19% | 9,300 |