Goldman Sachs Etf Icav (ETR:GEUR)
Germany · Delayed Price · Currency is EUR 9.68
-0.07 (-0.70%)
At close: Sep 23, 2026
Goldman Sachs Etf Icav Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.78 | 9.78 | 9.68 | 9.68 | - | -0.70% | - |
| Sep 22, 2026 | 9.75 | 9.76 | 9.74 | 9.75 | 9.75 | -0.11% | 2,150 |
| Sep 21, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.63% | - |
| Sep 18, 2026 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.49% | 2,152 |
| Sep 17, 2026 | 9.74 | 9.75 | 9.72 | 9.75 | 9.75 | 0.14% | 2,358 |
| Sep 16, 2026 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 0.24% | - |
| Sep 15, 2026 | 9.72 | 9.73 | 9.70 | 9.71 | 9.71 | -0.03% | 2,302 |
| Sep 14, 2026 | 9.74 | 9.74 | 9.70 | 9.72 | 9.72 | -0.16% | 18,346 |
| Sep 11, 2026 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 0.02% | 5,390 |
| Sep 10, 2026 | 9.79 | 9.80 | 9.73 | 9.73 | 9.73 | -0.58% | 7,728 |
| Sep 9, 2026 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | -0.51% | 3,201 |
| Sep 8, 2026 | 9.83 | 9.84 | 9.82 | 9.84 | 9.84 | 0.12% | 51,320 |
| Sep 7, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.28% | - |
| Sep 4, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.07% | - |
| Sep 3, 2026 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 0.24% | 19 |
| Sep 2, 2026 | 9.83 | 9.83 | 9.81 | 9.82 | 9.82 | -0.21% | 2,132 |
| Sep 1, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -0.11% | 17,198 |
| Aug 31, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.37% | 1,062 |
| Aug 28, 2026 | 9.90 | 9.91 | 9.88 | 9.89 | 9.89 | -0.13% | 1,060 |
| Aug 27, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.16% | 1,072 |
| Aug 26, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.12% | 3,228 |
| Aug 25, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.40% | - |
| Aug 24, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 0.01% | 1,061 |
| Aug 21, 2026 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | -0.01% | 1,065 |
| Aug 20, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 0.03% | 6,112 |
| Aug 19, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 0.06% | - |
| Aug 18, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.33% | - |
| Aug 17, 2026 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | -0.11% | 1,059 |
| Aug 14, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.46% | 447 |
| Aug 13, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.14% | 13,768 |
| Aug 12, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.07% | 4,224 |
| Aug 11, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.03% | 1,057 |
| Aug 10, 2026 | 9.97 | 9.98 | 9.95 | 9.95 | 9.95 | -0.33% | 1,053 |
| Aug 7, 2026 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.04% | 403 |
| Aug 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.12% | 1,052 |
| Aug 5, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | - |
| Aug 4, 2026 | 9.96 | 10.00 | 9.96 | 9.99 | 9.99 | 0.29% | 1,535 |
| Aug 3, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.45% | 1,061 |
| Jul 31, 2026 | 9.94 | 9.95 | 9.91 | 9.91 | 9.91 | -0.30% | 29,654 |
| Jul 30, 2026 | 9.94 | 9.94 | 9.85 | 9.94 | 9.94 | 0.07% | 1,552,128 |
| Jul 29, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.32% | 771,607 |
| Jul 28, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.08% | - |
| Jul 27, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 0.30% | 2,044 |
| Jul 24, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.36% | - |
| Jul 23, 2026 | 9.92 | 9.92 | 9.88 | 9.90 | 9.90 | -0.20% | 16,043 |
| Jul 22, 2026 | 9.92 | 9.93 | 9.91 | 9.92 | 9.91 | -0.12% | 5,279 |
| Jul 21, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.02% | 1,900 |
| Jul 20, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.13% | - |
| Jul 17, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.02% | 1,057 |
| Jul 16, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.20% | 1,843 |