Goldman Sachs Alpha Enhanced Emerging Markets Equity Active UCITS ETF (ETR:GQEM)
Germany · Delayed Price · Currency is EUR 27.18
+0.25 (0.91%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GQEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.91 | 27.20 | 26.86 | 27.18 | 27.18 | 0.91% | 3,298 |
| Sep 21, 2026 | 26.63 | 26.94 | 26.63 | 26.94 | 26.94 | 2.69% | 6,875 |
| Sep 18, 2026 | 26.40 | 26.40 | 26.23 | 26.23 | 26.23 | -0.19% | 61 |
| Sep 17, 2026 | 25.97 | 26.28 | 25.92 | 26.28 | 26.28 | 1.45% | 3,547 |
| Sep 16, 2026 | 25.81 | 25.92 | 25.81 | 25.91 | 25.91 | 0.92% | 134 |
| Sep 15, 2026 | 25.73 | 25.89 | 25.67 | 25.67 | 25.67 | -0.41% | 21 |
| Sep 14, 2026 | 26.09 | 26.09 | 25.66 | 25.78 | 25.78 | -2.07% | 70 |
| Sep 11, 2026 | 26.09 | 26.32 | 26.09 | 26.32 | 26.32 | 0.88% | 471 |
| Sep 10, 2026 | 26.47 | 26.47 | 25.94 | 26.09 | 26.09 | -1.40% | 5,097 |
| Sep 9, 2026 | 26.73 | 26.73 | 26.41 | 26.46 | 26.46 | -0.66% | 223 |
| Sep 8, 2026 | 26.59 | 26.71 | 26.50 | 26.64 | 26.64 | 0.38% | 487 |
| Sep 7, 2026 | 26.52 | 26.66 | 26.49 | 26.54 | 26.54 | 0.28% | 613 |
| Sep 4, 2026 | 26.19 | 26.50 | 26.19 | 26.46 | 26.46 | 1.83% | 1,613 |
| Sep 3, 2026 | 25.91 | 26.02 | 25.81 | 25.99 | 25.99 | -0.31% | 1,085 |
| Sep 2, 2026 | 25.88 | 26.07 | 25.72 | 26.07 | 26.07 | -0.17% | 1,957 |
| Sep 1, 2026 | 26.17 | 26.28 | 25.97 | 26.11 | 26.11 | 1.04% | 1,989 |
| Aug 31, 2026 | 25.88 | 26.06 | 25.84 | 25.84 | 25.84 | -0.83% | 3,334 |
| Aug 28, 2026 | 25.89 | 26.08 | 25.89 | 26.06 | 26.06 | 0.48% | 242 |
| Aug 27, 2026 | 25.98 | 26.08 | 25.77 | 25.93 | 25.93 | -0.10% | 441 |
| Aug 26, 2026 | 25.94 | 25.96 | 25.82 | 25.96 | 25.96 | 0.89% | 695 |
| Aug 25, 2026 | 25.70 | 25.75 | 25.68 | 25.73 | 25.73 | 1.28% | 373 |
| Aug 24, 2026 | 25.47 | 25.62 | 25.40 | 25.40 | 25.40 | -1.61% | 1,276 |
| Aug 21, 2026 | 25.82 | 25.93 | 25.75 | 25.82 | 25.82 | 1.35% | 7,671 |
| Aug 20, 2026 | 25.56 | 25.60 | 25.22 | 25.47 | 25.47 | 0.18% | 283 |
| Aug 19, 2026 | 25.41 | 25.52 | 25.39 | 25.43 | 25.43 | 0.41% | 700 |
| Aug 18, 2026 | 25.76 | 25.76 | 25.32 | 25.32 | 25.32 | -3.06% | 10 |
| Aug 17, 2026 | 26.00 | 26.17 | 25.96 | 26.12 | 26.12 | 1.54% | 6,026 |
| Aug 14, 2026 | 25.73 | 25.97 | 25.73 | 25.73 | 25.73 | -0.33% | 603 |
| Aug 13, 2026 | 25.62 | 25.81 | 25.62 | 25.81 | 25.81 | 0.62% | 2,034 |
| Aug 12, 2026 | 25.42 | 25.75 | 25.42 | 25.65 | 25.65 | 1.16% | 654 |
| Aug 11, 2026 | 25.33 | 25.41 | 25.33 | 25.36 | 25.36 | 0.74% | 64 |
| Aug 10, 2026 | 25.20 | 25.30 | 25.17 | 25.17 | 25.17 | -0.53% | 163 |
| Aug 7, 2026 | 25.13 | 25.33 | 25.13 | 25.31 | 25.31 | -0.30% | 2,611 |
| Aug 6, 2026 | 25.15 | 25.39 | 25.00 | 25.38 | 25.38 | -0.55% | 1,424 |
| Aug 5, 2026 | 25.47 | 25.52 | 25.40 | 25.52 | 25.52 | 0.10% | 139 |
| Aug 4, 2026 | 25.09 | 25.50 | 25.09 | 25.50 | 25.50 | 2.82% | 271 |
| Aug 3, 2026 | 25.03 | 25.03 | 24.65 | 24.80 | 24.80 | 0.45% | 65 |
| Jul 31, 2026 | 25.20 | 25.23 | 24.69 | 24.69 | 24.69 | 1.71% | 7,729 |
| Jul 30, 2026 | 23.67 | 24.41 | 23.66 | 24.27 | 24.27 | 0.94% | 9,566 |
| Jul 29, 2026 | 24.01 | 24.22 | 23.97 | 24.05 | 24.05 | -1.88% | 126 |
| Jul 28, 2026 | 24.34 | 24.51 | 24.15 | 24.51 | 24.51 | -0.99% | 16 |
| Jul 27, 2026 | 25.24 | 25.27 | 24.72 | 24.75 | 24.75 | -1.65% | 76 |
| Jul 24, 2026 | 25.12 | 25.23 | 25.09 | 25.17 | 25.17 | -0.20% | 422 |
| Jul 23, 2026 | 25.56 | 25.65 | 25.22 | 25.22 | 25.22 | -0.88% | 70 |
| Jul 22, 2026 | 25.16 | 25.44 | 25.16 | 25.44 | 25.44 | 0.02% | 1,526 |
| Jul 21, 2026 | 25.43 | 25.46 | 25.32 | 25.44 | 25.44 | 1.92% | 1,038 |
| Jul 20, 2026 | 24.73 | 25.09 | 24.73 | 24.96 | 24.96 | 0.81% | 503 |
| Jul 17, 2026 | 24.41 | 24.76 | 24.13 | 24.76 | 24.76 | -1.96% | 5,369 |
| Jul 16, 2026 | 25.35 | 25.35 | 25.10 | 25.25 | 25.25 | -0.53% | 69 |
| Jul 15, 2026 | 25.78 | 25.78 | 25.39 | 25.39 | 25.39 | -0.63% | 524 |