The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 794.40
-0.60 (-0.08%)
Oct 23, 2026, 9:04 AM CEST
ETR:GOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 794.40 | 794.40 | 794.40 | 794.40 | 794.40 | -0.08% | 3 |
| Oct 22, 2026 | 797.80 | 798.60 | 794.60 | 795.00 | 795.00 | -0.40% | 13 |
| Oct 21, 2026 | 789.20 | 799.60 | 788.80 | 798.20 | 798.20 | 1.04% | 298 |
| Oct 20, 2026 | 783.00 | 796.80 | 774.60 | 790.00 | 790.00 | 0.03% | 326 |
| Oct 19, 2026 | 791.80 | 793.00 | 782.60 | 789.80 | 789.80 | -0.88% | 477 |
| Oct 16, 2026 | 793.80 | 804.80 | 790.60 | 796.80 | 796.80 | 1.53% | 362 |
| Oct 15, 2026 | 787.00 | 788.00 | 767.60 | 784.80 | 784.80 | -1.08% | 1,076 |
| Oct 14, 2026 | 798.20 | 803.60 | 787.80 | 793.40 | 793.40 | -1.86% | 651 |
| Oct 13, 2026 | 801.40 | 836.00 | 782.00 | 808.40 | 808.40 | 1.20% | 2,647 |
| Oct 12, 2026 | 801.20 | 803.80 | 798.80 | 798.80 | 798.80 | 0.83% | 522 |
| Oct 9, 2026 | 788.80 | 793.00 | 787.00 | 792.20 | 792.20 | 0.74% | 171 |
| Oct 8, 2026 | 786.80 | 787.20 | 780.20 | 786.40 | 786.40 | 0.51% | 139 |
| Oct 7, 2026 | 795.20 | 801.20 | 778.20 | 782.40 | 782.40 | -2.15% | 529 |
| Oct 6, 2026 | 798.80 | 802.80 | 798.00 | 799.60 | 799.60 | 0.10% | 972 |
| Oct 5, 2026 | 805.20 | 809.60 | 795.40 | 798.80 | 798.80 | -0.20% | 443 |
| Oct 2, 2026 | 800.60 | 807.60 | 798.40 | 800.40 | 800.40 | 1.52% | 827 |
| Oct 1, 2026 | 801.00 | 801.00 | 783.00 | 788.40 | 788.40 | -1.28% | 620 |
| Sep 30, 2026 | 812.00 | 812.60 | 798.60 | 798.60 | 798.60 | -0.17% | 593 |
| Sep 29, 2026 | 806.80 | 813.00 | 800.00 | 800.00 | 800.00 | -0.84% | 231 |
| Sep 28, 2026 | 817.20 | 817.40 | 805.00 | 806.80 | 806.80 | -0.32% | 165 |
| Sep 25, 2026 | 813.80 | 815.80 | 805.00 | 809.40 | 809.40 | 0.40% | 681 |
| Sep 24, 2026 | 824.40 | 825.00 | 806.20 | 806.20 | 806.20 | -2.35% | 794 |
| Sep 23, 2026 | 832.40 | 836.00 | 821.00 | 825.60 | 825.60 | 0.12% | 1,604 |
| Sep 22, 2026 | 836.00 | 844.40 | 820.60 | 824.60 | 824.60 | -0.34% | 2,495 |
| Sep 21, 2026 | 826.00 | 835.40 | 823.00 | 827.40 | 827.40 | 0.61% | 847 |
| Sep 18, 2026 | 833.80 | 836.00 | 822.40 | 822.40 | 822.40 | -0.05% | 660 |
| Sep 17, 2026 | 826.80 | 827.80 | 805.00 | 822.80 | 822.80 | -2.72% | 569 |
| Sep 16, 2026 | 846.80 | 853.40 | 838.80 | 845.80 | 845.80 | 1.78% | 383 |
| Sep 15, 2026 | 856.60 | 859.40 | 831.00 | 831.00 | 831.00 | -4.13% | 168 |
| Sep 14, 2026 | 884.40 | 888.60 | 866.40 | 866.80 | 866.80 | -2.21% | 183 |
| Sep 11, 2026 | 882.40 | 889.80 | 882.20 | 886.40 | 886.40 | 0.45% | 123 |
| Sep 10, 2026 | 887.80 | 890.20 | 879.00 | 882.40 | 882.40 | -0.23% | 71 |
| Sep 9, 2026 | 890.00 | 891.00 | 867.80 | 884.40 | 884.40 | -0.99% | 129 |
| Sep 8, 2026 | 884.20 | 893.20 | 881.20 | 893.20 | 893.20 | 1.18% | 158 |
| Sep 7, 2026 | 888.40 | 894.40 | 881.20 | 882.80 | 882.80 | -0.07% | 581 |
| Sep 4, 2026 | 891.00 | 894.40 | 883.40 | 883.40 | 883.40 | -1.05% | 44 |
| Sep 3, 2026 | 867.60 | 892.80 | 863.40 | 892.80 | 892.80 | 2.88% | 509 |
| Sep 2, 2026 | 867.20 | 871.00 | 862.80 | 867.80 | 867.80 | -1.45% | 127 |
| Sep 1, 2026 | 883.00 | 886.80 | 865.00 | 880.60 | 880.60 | 0.35% | 272 |
| Aug 31, 2026 | 891.60 | 891.60 | 881.80 | 881.80 | 877.50 | -2.02% | 84 |
| Aug 28, 2026 | 893.60 | 904.20 | 893.40 | 900.00 | 895.61 | 0.76% | 238 |
| Aug 27, 2026 | 890.40 | 901.00 | 889.60 | 893.20 | 888.84 | -0.27% | 137 |
| Aug 26, 2026 | 910.60 | 912.40 | 895.60 | 895.60 | 891.23 | -0.40% | 214 |
| Aug 25, 2026 | 892.80 | 900.00 | 892.00 | 899.20 | 894.81 | 1.40% | 96 |
| Aug 24, 2026 | 886.80 | 892.80 | 886.60 | 886.80 | 882.47 | 2.00% | 386 |
| Aug 21, 2026 | 859.80 | 878.00 | 859.80 | 869.40 | 865.16 | 0.51% | 228 |
| Aug 20, 2026 | 873.20 | 873.20 | 865.00 | 865.00 | 860.78 | -1.03% | 246 |
| Aug 19, 2026 | 894.40 | 903.80 | 871.60 | 874.00 | 869.73 | -2.00% | 372 |
| Aug 18, 2026 | 906.60 | 907.80 | 890.00 | 891.80 | 887.45 | -1.78% | 601 |
| Aug 17, 2026 | 900.00 | 909.40 | 894.00 | 908.00 | 903.57 | 1.41% | 114 |