The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 869.40
+4.40 (0.51%)
Aug 21, 2026, 5:35 PM CET
ETR:GOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 859.80 | 878.00 | 859.80 | 869.40 | - | 0.51% | 228 |
| Aug 20, 2026 | 873.20 | 873.20 | 865.00 | 865.00 | 865.00 | -1.03% | 246 |
| Aug 19, 2026 | 894.40 | 903.80 | 871.60 | 874.00 | 874.00 | -2.00% | 372 |
| Aug 18, 2026 | 906.60 | 907.80 | 890.00 | 891.80 | 891.80 | -1.78% | 601 |
| Aug 17, 2026 | 900.00 | 909.40 | 894.00 | 908.00 | 908.00 | 1.41% | 114 |
| Aug 14, 2026 | 905.40 | 905.40 | 891.40 | 895.40 | 895.40 | -1.54% | 647 |
| Aug 13, 2026 | 904.00 | 909.40 | 903.40 | 909.40 | 909.40 | 0.53% | 287 |
| Aug 12, 2026 | 900.40 | 910.60 | 899.60 | 904.60 | 904.60 | 0.56% | 200 |
| Aug 11, 2026 | 899.60 | 904.60 | 892.60 | 899.60 | 899.60 | -0.18% | 262 |
| Aug 10, 2026 | 899.80 | 902.00 | 899.20 | 901.20 | 901.20 | 0.04% | 34 |
| Aug 7, 2026 | 900.80 | 902.20 | 898.40 | 900.80 | 900.80 | -1.14% | 126 |
| Aug 6, 2026 | 922.80 | 930.80 | 911.20 | 911.20 | 911.20 | -1.87% | 404 |
| Aug 5, 2026 | 918.00 | 930.40 | 914.80 | 928.60 | 928.60 | 0.89% | 173 |
| Aug 4, 2026 | 898.80 | 925.20 | 895.00 | 920.40 | 920.40 | 4.09% | 387 |
| Aug 3, 2026 | 895.00 | 896.40 | 875.40 | 884.20 | 884.20 | -0.76% | 606 |
| Jul 31, 2026 | 899.40 | 905.40 | 883.80 | 891.00 | 891.00 | 1.99% | 449 |
| Jul 30, 2026 | 859.20 | 880.80 | 854.40 | 873.60 | 873.60 | 0.32% | 416 |
| Jul 29, 2026 | 905.60 | 915.00 | 867.40 | 870.80 | 870.80 | -4.16% | 410 |
| Jul 28, 2026 | 915.00 | 921.20 | 891.40 | 908.60 | 908.60 | -1.22% | 637 |
| Jul 27, 2026 | 941.60 | 955.60 | 919.80 | 919.80 | 919.80 | -2.32% | 329 |
| Jul 24, 2026 | 945.40 | 955.00 | 927.40 | 941.60 | 941.60 | 0.28% | 223 |
| Jul 23, 2026 | 964.20 | 964.20 | 939.00 | 939.00 | 939.00 | -1.96% | 172 |
| Jul 22, 2026 | 947.40 | 969.20 | 947.40 | 957.80 | 957.80 | 1.31% | 255 |
| Jul 21, 2026 | 933.60 | 945.40 | 933.40 | 945.40 | 945.40 | 1.29% | 89 |
| Jul 20, 2026 | 928.80 | 945.40 | 928.20 | 933.40 | 933.40 | -0.85% | 221 |
| Jul 17, 2026 | 950.60 | 955.00 | 921.00 | 941.40 | 941.40 | -3.41% | 459 |
| Jul 16, 2026 | 1,003.50 | 1,006.00 | 973.00 | 974.60 | 974.60 | -1.62% | 173 |
| Jul 15, 2026 | 1,000.00 | 1,005.00 | 987.80 | 990.60 | 990.60 | 1.08% | 408 |
| Jul 14, 2026 | 918.00 | 990.40 | 915.40 | 980.00 | 980.00 | 6.66% | 2,753 |
| Jul 13, 2026 | 917.60 | 929.60 | 917.60 | 918.80 | 918.80 | -0.41% | 334 |
| Jul 10, 2026 | 921.20 | 931.60 | 919.40 | 922.60 | 922.60 | -0.47% | 303 |
| Jul 9, 2026 | 905.00 | 929.40 | 905.00 | 927.00 | 927.00 | 3.95% | 175 |
| Jul 8, 2026 | 905.60 | 906.40 | 891.80 | 891.80 | 891.80 | -2.32% | 105 |
| Jul 7, 2026 | 925.60 | 930.20 | 907.40 | 913.00 | 913.00 | -1.00% | 371 |
| Jul 6, 2026 | 896.80 | 922.40 | 896.80 | 922.20 | 922.20 | 3.48% | 116 |
| Jul 3, 2026 | 897.60 | 897.60 | 891.20 | 891.20 | 891.20 | -0.51% | 15 |
| Jul 2, 2026 | 897.00 | 904.80 | 892.80 | 895.80 | 895.80 | -0.27% | 147 |
| Jul 1, 2026 | 886.00 | 898.20 | 883.60 | 898.20 | 898.20 | 1.08% | 255 |
| Jun 30, 2026 | 900.40 | 901.20 | 888.60 | 888.60 | 888.60 | -0.83% | 216 |
| Jun 29, 2026 | 898.60 | 907.20 | 895.00 | 896.00 | 896.00 | -1.04% | 369 |
| Jun 26, 2026 | 941.20 | 942.60 | 895.40 | 905.40 | 905.40 | -5.47% | 365 |
| Jun 25, 2026 | 950.20 | 969.80 | 943.80 | 957.80 | 957.80 | 0.15% | 566 |
| Jun 24, 2026 | 960.40 | 968.40 | 948.20 | 956.40 | 956.40 | -0.60% | 302 |
| Jun 23, 2026 | 961.00 | 967.20 | 940.00 | 962.20 | 962.20 | 0.23% | 781 |
| 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 |