The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 814.80
+21.60 (2.72%)
May 13, 2026, 5:35 PM CET
ETR:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 805.60 | 817.00 | 803.60 | 814.80 | 814.80 | 2.72% | 206 |
| May 12, 2026 | 800.00 | 804.00 | 786.00 | 793.20 | 793.20 | -0.92% | 92 |
| May 11, 2026 | 792.60 | 803.20 | 786.80 | 800.60 | 800.60 | 0.76% | 122 |
| May 8, 2026 | 790.20 | 797.20 | 789.20 | 794.60 | 794.60 | 0.03% | 222 |
| May 7, 2026 | 801.20 | 801.40 | 790.40 | 794.40 | 794.40 | -0.65% | 123 |
| May 6, 2026 | 784.60 | 800.60 | 784.60 | 799.60 | 799.60 | 1.76% | 281 |
| May 5, 2026 | 777.00 | 786.00 | 774.00 | 785.80 | 785.80 | 1.87% | 240 |
| May 4, 2026 | 790.40 | 790.40 | 771.40 | 771.40 | 771.40 | -1.81% | 279 |
| Apr 30, 2026 | 773.60 | 786.00 | 771.00 | 785.60 | 785.60 | 1.18% | 110 |
| Apr 29, 2026 | 793.20 | 795.60 | 776.40 | 776.40 | 776.40 | -2.12% | 319 |
| Apr 28, 2026 | 799.60 | 805.00 | 793.00 | 793.20 | 793.20 | 0.08% | 532 |
| Apr 27, 2026 | 790.40 | 796.60 | 786.60 | 792.60 | 792.60 | 0.76% | 56 |
| Apr 24, 2026 | 796.40 | 796.80 | 786.40 | 786.60 | 786.60 | -2.21% | 265 |
| Apr 23, 2026 | 797.20 | 804.40 | 794.00 | 804.40 | 804.40 | 0.63% | 147 |
| Apr 22, 2026 | 795.80 | 800.00 | 791.80 | 799.40 | 799.40 | 0.83% | 75 |
| Apr 21, 2026 | 800.00 | 806.60 | 792.80 | 792.80 | 792.80 | 0.30% | 75 |
| Apr 20, 2026 | 781.20 | 793.00 | 778.00 | 790.40 | 790.40 | 1.00% | 136 |
| Apr 17, 2026 | 763.40 | 782.80 | 763.40 | 782.60 | 782.60 | 2.09% | 149 |
| Apr 16, 2026 | 765.00 | 770.40 | 760.60 | 766.60 | 766.60 | -0.10% | 201 |
| Apr 15, 2026 | 775.80 | 784.20 | 767.40 | 767.40 | 767.40 | -0.03% | 355 |
| Apr 14, 2026 | 757.00 | 767.60 | 751.40 | 767.60 | 767.60 | 2.59% | 251 |
| Apr 13, 2026 | 784.60 | 784.60 | 740.00 | 748.20 | 748.20 | -2.81% | 1,353 |
| Apr 10, 2026 | 773.00 | 773.00 | 766.40 | 769.80 | 769.80 | -0.28% | 942 |
| Apr 9, 2026 | 771.20 | 775.40 | 767.00 | 772.00 | 772.00 | 0.60% | 231 |
| Apr 8, 2026 | 765.80 | 782.60 | 765.40 | 767.40 | 767.40 | 3.26% | 225 |
| Apr 7, 2026 | 740.20 | 744.80 | 738.00 | 743.20 | 743.20 | -0.46% | 324 |
| Apr 2, 2026 | 736.90 | 746.60 | 722.00 | 746.60 | 746.60 | -0.15% | 271 |
| Apr 1, 2026 | 738.70 | 747.80 | 737.20 | 747.70 | 747.70 | 4.65% | 320 |
| Mar 31, 2026 | 712.00 | 716.00 | 707.10 | 714.50 | 714.50 | 0.17% | 193 |
| Mar 30, 2026 | 696.80 | 713.30 | 696.80 | 713.30 | 713.30 | 1.73% | 199 |
| Mar 27, 2026 | 711.20 | 711.20 | 700.10 | 701.20 | 701.20 | -1.72% | 236 |
| Mar 26, 2026 | 724.10 | 728.60 | 713.50 | 713.50 | 713.50 | -2.07% | 186 |
| Mar 25, 2026 | 725.00 | 731.70 | 724.60 | 728.60 | 728.60 | 0.84% | 151 |
| Mar 24, 2026 | 714.80 | 727.60 | 708.50 | 722.50 | 722.50 | 0.28% | 420 |
| Mar 23, 2026 | 701.10 | 732.80 | 696.10 | 720.50 | 720.50 | 2.00% | 582 |
| Mar 20, 2026 | 698.30 | 709.90 | 696.60 | 706.40 | 706.40 | 1.64% | 123 |
| Mar 19, 2026 | 697.60 | 700.30 | 689.90 | 695.00 | 695.00 | -1.25% | 242 |
| Mar 18, 2026 | 708.40 | 708.40 | 696.70 | 703.80 | 703.80 | 0.66% | 170 |
| Mar 17, 2026 | 691.10 | 705.80 | 690.50 | 699.20 | 699.20 | 0.95% | 292 |
| Mar 16, 2026 | 687.40 | 697.60 | 681.80 | 692.60 | 692.60 | 0.55% | 2,254 |
| Mar 13, 2026 | 687.90 | 692.50 | 684.30 | 688.80 | 688.80 | -0.03% | 137 |
| Mar 12, 2026 | 702.50 | 704.80 | 686.40 | 689.00 | 689.00 | -2.38% | 349 |
| Mar 11, 2026 | 721.40 | 721.40 | 701.20 | 705.80 | 705.80 | -2.23% | 586 |
| Mar 10, 2026 | 716.40 | 723.60 | 710.10 | 721.90 | 721.90 | 2.94% | 314 |
| Mar 9, 2026 | 693.90 | 701.30 | 693.10 | 701.30 | 701.30 | -1.02% | 982 |
| Mar 6, 2026 | 725.20 | 725.20 | 694.80 | 708.50 | 708.50 | -3.01% | 555 |
| Mar 5, 2026 | 747.00 | 749.10 | 730.50 | 730.50 | 730.50 | -2.69% | 303 |
| Mar 4, 2026 | 741.00 | 751.30 | 737.90 | 750.70 | 750.70 | 2.71% | 98 |
| Mar 3, 2026 | 726.70 | 730.90 | 715.20 | 730.90 | 730.90 | -1.00% | 2,547 |
| Mar 2, 2026 | 715.90 | 743.80 | 710.50 | 738.30 | 738.30 | -1.02% | 1,118 |