The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 804.40
+5.00 (0.63%)
Apr 23, 2026, 5:35 PM CET
ETR:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 785.50 | 787.00 | 745.90 | 745.90 | 742.09 | -5.92% | 191 |
| Feb 26, 2026 | 780.90 | 793.50 | 780.20 | 792.80 | 788.75 | 2.06% | 188 |
| Feb 25, 2026 | 765.10 | 776.80 | 765.10 | 776.80 | 772.83 | 1.89% | 224 |
| Feb 24, 2026 | 757.00 | 768.70 | 749.40 | 762.40 | 758.51 | 0.62% | 883 |
| Feb 23, 2026 | 780.00 | 782.60 | 750.50 | 757.70 | 753.83 | -2.80% | 401 |
| Feb 20, 2026 | 789.90 | 789.90 | 770.80 | 779.50 | 775.52 | -0.35% | 122 |
| Feb 19, 2026 | 794.90 | 794.90 | 780.50 | 782.20 | 778.21 | -1.71% | 299 |
| Feb 18, 2026 | 775.40 | 799.40 | 775.40 | 795.80 | 791.74 | 2.71% | 424 |
| Feb 17, 2026 | 762.80 | 776.90 | 762.80 | 774.80 | 770.84 | 1.25% | 340 |
| Feb 16, 2026 | 769.70 | 769.70 | 758.00 | 765.20 | 761.29 | 1.08% | 60 |
| Feb 13, 2026 | 767.00 | 767.00 | 734.40 | 757.00 | 753.13 | -4.84% | 585 |
| Feb 12, 2026 | 796.20 | 813.00 | 795.50 | 795.50 | 791.44 | 0.39% | 93 |
| Feb 11, 2026 | 798.70 | 815.80 | 789.60 | 792.40 | 788.35 | -0.04% | 157 |