The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 890.00
-1.00 (-0.11%)
Aug 3, 2026, 9:19 AM CET
ETR:GOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |