The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 962.20
+2.20 (0.23%)
Jun 23, 2026, 5:35 PM CET
ETR:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 961.00 | 961.00 | 940.00 | 956.80 | - | -0.33% | 118 |
| Jun 22, 2026 | 955.00 | 974.60 | 955.00 | 960.00 | 960.00 | 0.86% | 824 |
| Jun 19, 2026 | 951.00 | 954.00 | 951.00 | 951.80 | 951.80 | -1.63% | 20 |
| Jun 18, 2026 | 964.40 | 978.20 | 963.40 | 967.60 | 967.60 | 0.27% | 195 |
| Jun 17, 2026 | 939.80 | 965.00 | 939.80 | 965.00 | 965.00 | 2.49% | 217 |
| Jun 16, 2026 | 930.00 | 943.00 | 930.00 | 941.60 | 941.60 | 0.81% | 230 |
| Jun 15, 2026 | 930.80 | 940.00 | 927.40 | 934.00 | 934.00 | 1.04% | 257 |
| Jun 12, 2026 | 903.20 | 925.80 | 902.00 | 924.40 | 924.40 | 5.16% | 186 |
| Jun 11, 2026 | 874.40 | 881.20 | 870.80 | 879.00 | 879.00 | 0.53% | 344 |
| Jun 10, 2026 | 891.00 | 895.40 | 874.40 | 874.40 | 874.40 | -0.88% | 254 |
| Jun 9, 2026 | 911.60 | 913.60 | 880.40 | 882.20 | 882.20 | -3.50% | 285 |
| Jun 8, 2026 | 895.60 | 919.20 | 895.60 | 914.20 | 914.20 | -1.06% | 383 |
| Jun 5, 2026 | 939.20 | 943.40 | 924.00 | 924.00 | 924.00 | -1.28% | 392 |
| Jun 4, 2026 | 901.40 | 936.00 | 898.00 | 936.00 | 936.00 | 4.82% | 99 |
| Jun 3, 2026 | 914.80 | 914.80 | 890.20 | 893.00 | 893.00 | -2.77% | 645 |
| Jun 2, 2026 | 901.80 | 921.60 | 894.60 | 918.40 | 918.40 | 2.82% | 173 |
| Jun 1, 2026 | 876.20 | 893.20 | 870.60 | 893.20 | 893.20 | 2.41% | 113 |
| May 29, 2026 | 870.80 | 879.00 | 860.20 | 876.00 | 872.15 | 2.07% | 99 |
| May 28, 2026 | 859.40 | 860.40 | 847.40 | 858.20 | 854.43 | 1.04% | 35 |
| May 27, 2026 | 854.40 | 865.00 | 845.20 | 849.40 | 845.66 | -0.59% | 156 |
| May 26, 2026 | 868.40 | 872.20 | 854.40 | 854.40 | 850.64 | -1.68% | 281 |
| May 25, 2026 | 859.80 | 876.00 | 859.80 | 869.00 | 865.18 | 1.07% | 58 |
| May 22, 2026 | 857.60 | 860.60 | 853.20 | 859.80 | 856.02 | 2.58% | 258 |
| May 21, 2026 | 844.20 | 854.60 | 838.20 | 838.20 | 834.51 | 1.16% | 229 |
| May 20, 2026 | 802.40 | 830.80 | 802.40 | 828.60 | 824.96 | 3.39% | 204 |
| May 19, 2026 | 808.80 | 816.20 | 801.40 | 801.40 | 797.88 | -1.45% | 10 |
| May 18, 2026 | 803.20 | 820.20 | 803.20 | 813.20 | 809.62 | -1.00% | 217 |
| May 15, 2026 | 832.00 | 832.00 | 813.60 | 821.40 | 817.79 | -1.13% | 196 |
| May 14, 2026 | 822.00 | 832.60 | 822.00 | 830.80 | 827.15 | 1.96% | 160 |
| May 13, 2026 | 805.60 | 817.00 | 803.60 | 814.80 | 811.22 | 2.72% | 206 |
| May 12, 2026 | 800.00 | 804.00 | 786.00 | 793.20 | 789.71 | -0.92% | 92 |
| May 11, 2026 | 792.60 | 803.20 | 786.80 | 800.60 | 797.08 | 0.76% | 122 |
| May 8, 2026 | 790.20 | 797.20 | 789.20 | 794.60 | 791.11 | 0.03% | 222 |
| May 7, 2026 | 801.20 | 801.40 | 790.40 | 794.40 | 790.91 | -0.65% | 123 |
| May 6, 2026 | 784.60 | 800.60 | 784.60 | 799.60 | 796.08 | 1.76% | 281 |
| May 5, 2026 | 777.00 | 786.00 | 774.00 | 785.80 | 782.34 | 1.87% | 240 |
| May 4, 2026 | 790.40 | 790.40 | 771.40 | 771.40 | 768.01 | -1.81% | 279 |
| Apr 30, 2026 | 773.60 | 786.00 | 771.00 | 785.60 | 782.14 | 1.18% | 110 |
| Apr 29, 2026 | 793.20 | 795.60 | 776.40 | 776.40 | 772.99 | -2.12% | 319 |
| Apr 28, 2026 | 799.60 | 805.00 | 793.00 | 793.20 | 789.71 | 0.08% | 532 |
| Apr 27, 2026 | 790.40 | 796.60 | 786.60 | 792.60 | 789.11 | 0.76% | 56 |
| Apr 24, 2026 | 796.40 | 796.80 | 786.40 | 786.60 | 783.14 | -2.21% | 265 |
| Apr 23, 2026 | 797.20 | 804.40 | 794.00 | 804.40 | 800.86 | 0.63% | 147 |
| Apr 22, 2026 | 795.80 | 800.00 | 791.80 | 799.40 | 795.88 | 0.83% | 75 |
| Apr 21, 2026 | 800.00 | 806.60 | 792.80 | 792.80 | 789.31 | 0.30% | 75 |
| Apr 20, 2026 | 781.20 | 793.00 | 778.00 | 790.40 | 786.92 | 1.00% | 136 |
| Apr 17, 2026 | 763.40 | 782.80 | 763.40 | 782.60 | 779.16 | 2.09% | 149 |
| Apr 16, 2026 | 765.00 | 770.40 | 760.60 | 766.60 | 763.23 | -0.10% | 201 |
| Apr 15, 2026 | 775.80 | 784.20 | 767.40 | 767.40 | 764.02 | -0.03% | 355 |
| Apr 14, 2026 | 757.00 | 767.60 | 751.40 | 767.60 | 764.22 | 2.59% | 251 |