Goldman Sachs Etf Icav (ETR:GEVT)
Germany · Delayed Price · Currency is EUR 9.69
+0.02 (0.22%)
Last updated: Sep 22, 2026, 5:30 PM CET
Goldman Sachs Etf Icav Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.68 | 9.72 | 9.68 | 9.69 | 9.69 | 0.22% | 10,806 |
| Sep 21, 2026 | 9.68 | 9.69 | 9.67 | 9.67 | 9.67 | 0.12% | 3 |
| Sep 18, 2026 | 9.70 | 9.70 | 9.65 | 9.66 | 9.66 | 0.58% | 15,962 |
| Sep 17, 2026 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | -0.20% | - |
| Sep 16, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 0.24% | - |
| Sep 15, 2026 | 9.59 | 9.60 | 9.59 | 9.60 | 9.60 | -0.11% | - |
| Sep 14, 2026 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | -0.77% | - |
| Sep 11, 2026 | 9.68 | 9.69 | 9.67 | 9.69 | 9.69 | -0.03% | - |
| Sep 10, 2026 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | -0.45% | - |
| Sep 9, 2026 | 9.77 | 9.77 | 9.73 | 9.73 | 9.73 | -0.30% | 40 |
| Sep 8, 2026 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | -0.16% | - |
| Sep 7, 2026 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 0.07% | - |
| Sep 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.43% | - |
| Sep 3, 2026 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | 0.81% | - |
| Sep 2, 2026 | 9.72 | 9.74 | 9.71 | 9.74 | 9.74 | -0.04% | - |
| Sep 1, 2026 | 9.75 | 9.75 | 9.73 | 9.74 | 9.74 | -0.28% | 77 |
| Aug 31, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.22% | - |
| Aug 28, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | -0.43% | - |
| Aug 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.03% | - |
| Aug 26, 2026 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.21% | - |
| Aug 25, 2026 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 0.25% | - |
| Aug 24, 2026 | 9.84 | 9.84 | 9.82 | 9.83 | 9.83 | 0.11% | - |
| Aug 21, 2026 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.25% | 1 |
| Aug 20, 2026 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | 0.14% | - |
| Aug 19, 2026 | 9.78 | 9.83 | 9.78 | 9.83 | 9.83 | 0.62% | - |
| Aug 18, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | -0.21% | - |
| Aug 17, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | -0.21% | - |
| Aug 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.05% | - |
| Aug 13, 2026 | 9.79 | 9.82 | 9.79 | 9.82 | 9.82 | 0.02% | - |
| Aug 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.06% | - |
| Aug 11, 2026 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | 0.12% | 17 |
| Aug 10, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -0.53% | - |
| Aug 7, 2026 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 0.23% | - |
| Aug 6, 2026 | 9.85 | 9.85 | 9.83 | 9.83 | 9.82 | -0.23% | - |
| Aug 5, 2026 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 0.17% | - |
| Aug 4, 2026 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | 0.23% | - |
| Aug 3, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 0.25% | - |
| Jul 31, 2026 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | -1.18% | 2 |
| Jul 30, 2026 | 9.80 | 9.90 | 9.79 | 9.90 | 9.90 | 0.98% | 6,000 |
| Jul 29, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | -0.25% | 4 |
| Jul 28, 2026 | 9.82 | 9.83 | 9.80 | 9.83 | 9.83 | 0.29% | - |
| Jul 27, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 0.37% | - |
| Jul 24, 2026 | 9.74 | 9.77 | 9.74 | 9.77 | 9.76 | -0.67% | - |
| Jul 17, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.13% | - |
| Jul 10, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.66% | - |
| Jul 3, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.71% | - |
| Jun 26, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 1.00% | - |
| Jun 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% | - |
| Jun 12, 2026 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | - | - |
| Jun 5, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | - | - |