The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 900.00
-18.40 (-2.00%)
Jun 3, 2026, 3:44 PM CET
ETR:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 784.60 | 784.60 | 740.00 | 748.20 | 744.91 | -2.81% | 1,353 |
| Apr 10, 2026 | 773.00 | 773.00 | 766.40 | 769.80 | 766.41 | -0.28% | 942 |
| Apr 9, 2026 | 771.20 | 775.40 | 767.00 | 772.00 | 768.60 | 0.60% | 231 |
| Apr 8, 2026 | 765.80 | 782.60 | 765.40 | 767.40 | 764.02 | 3.26% | 225 |
| Apr 7, 2026 | 740.20 | 744.80 | 738.00 | 743.20 | 739.93 | -0.46% | 324 |
| Apr 2, 2026 | 736.90 | 746.60 | 722.00 | 746.60 | 743.32 | -0.15% | 271 |
| Apr 1, 2026 | 738.70 | 747.80 | 737.20 | 747.70 | 744.41 | 4.65% | 320 |
| Mar 31, 2026 | 712.00 | 716.00 | 707.10 | 714.50 | 711.36 | 0.17% | 193 |
| Mar 30, 2026 | 696.80 | 713.30 | 696.80 | 713.30 | 710.16 | 1.73% | 199 |
| Mar 27, 2026 | 711.20 | 711.20 | 700.10 | 701.20 | 698.12 | -1.72% | 236 |
| Mar 26, 2026 | 724.10 | 728.60 | 713.50 | 713.50 | 710.36 | -2.07% | 186 |
| Mar 25, 2026 | 725.00 | 731.70 | 724.60 | 728.60 | 725.40 | 0.84% | 151 |
| Mar 24, 2026 | 714.80 | 727.60 | 708.50 | 722.50 | 719.32 | 0.28% | 420 |
| Mar 23, 2026 | 701.10 | 732.80 | 696.10 | 720.50 | 717.33 | 2.00% | 582 |
| Mar 20, 2026 | 698.30 | 709.90 | 696.60 | 706.40 | 703.29 | 1.64% | 123 |