Goldman Sachs Alpha Enhanced Japan Equity Active UCITS ETF (ETR:GQJY)
Germany · Delayed Price · Currency is EUR 26.46
+0.17 (0.65%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GQJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.28 | 26.54 | 26.21 | 26.46 | 26.46 | 0.65% | 19,197 |
| Sep 21, 2026 | 26.18 | 26.30 | 26.14 | 26.29 | 26.29 | 1.04% | 16,469 |
| Sep 18, 2026 | 26.08 | 26.13 | 25.95 | 26.02 | 26.02 | -1.23% | 9,056 |
| Sep 17, 2026 | 26.34 | 26.44 | 26.31 | 26.35 | 26.35 | 0.42% | 205 |
| Sep 16, 2026 | 26.02 | 26.34 | 26.00 | 26.24 | 26.24 | 1.59% | 677 |
| Sep 15, 2026 | 25.87 | 25.95 | 25.80 | 25.83 | 25.83 | -0.86% | 6,207 |
| Sep 14, 2026 | 26.00 | 26.05 | 25.89 | 26.05 | 26.05 | -0.44% | 977 |
| Sep 11, 2026 | 25.84 | 26.17 | 25.82 | 26.17 | 26.17 | 2.15% | 649 |
| Sep 10, 2026 | 25.97 | 25.98 | 25.62 | 25.62 | 25.62 | -0.47% | 1,254 |
| Sep 9, 2026 | 26.00 | 26.02 | 25.74 | 25.74 | 25.74 | -0.68% | 9,208 |
| Sep 8, 2026 | 26.01 | 26.04 | 25.88 | 25.91 | 25.91 | -1.03% | 3,749 |
| Sep 7, 2026 | 26.23 | 26.29 | 26.18 | 26.18 | 26.18 | 0.33% | 11,012 |
| Sep 4, 2026 | 25.87 | 26.13 | 25.87 | 26.10 | 26.10 | 0.15% | 38,628 |
| Sep 3, 2026 | 25.81 | 26.06 | 25.74 | 26.06 | 26.06 | 1.94% | 962 |
| Sep 2, 2026 | 25.39 | 25.57 | 25.20 | 25.56 | 25.56 | -0.14% | 7,963 |
| Sep 1, 2026 | 25.78 | 25.80 | 25.42 | 25.60 | 25.60 | 0.33% | 5,214 |
| Aug 31, 2026 | 25.79 | 25.79 | 25.51 | 25.51 | 25.51 | -0.66% | 6,543 |
| Aug 28, 2026 | 25.64 | 25.73 | 25.63 | 25.68 | 25.68 | 1.06% | 1,596 |
| Aug 27, 2026 | 25.46 | 25.49 | 25.35 | 25.41 | 25.41 | 0.24% | 3,198 |
| Aug 26, 2026 | 25.46 | 25.48 | 25.35 | 25.35 | 25.35 | 0.02% | 4,394 |
| Aug 25, 2026 | 25.31 | 25.38 | 25.24 | 25.35 | 25.35 | 0.70% | 3,656 |
| Aug 24, 2026 | 25.17 | 25.25 | 25.08 | 25.17 | 25.17 | -0.28% | 6,340 |
| Aug 21, 2026 | 25.18 | 25.30 | 25.17 | 25.24 | 25.24 | 0.74% | 5,138 |
| Aug 20, 2026 | 25.14 | 25.14 | 24.98 | 25.06 | 25.06 | -0.54% | 7,496 |
| Aug 19, 2026 | 25.06 | 25.29 | 25.06 | 25.19 | 25.19 | -1.16% | 2,866 |
| Aug 18, 2026 | 25.87 | 25.87 | 25.48 | 25.49 | 25.49 | -2.78% | 10,067 |
| Aug 17, 2026 | 26.16 | 26.26 | 26.04 | 26.22 | 26.22 | 0.23% | 2,623 |
| Aug 14, 2026 | 26.26 | 26.28 | 26.16 | 26.16 | 26.16 | -0.74% | 8,865 |
| Aug 13, 2026 | 26.19 | 26.44 | 26.18 | 26.35 | 26.35 | 0.73% | 14,810 |
| Aug 12, 2026 | 25.91 | 26.21 | 25.89 | 26.16 | 26.16 | 1.47% | 70,784 |
| Aug 11, 2026 | 25.79 | 25.92 | 25.78 | 25.78 | 25.78 | 0.29% | 13,796 |
| Aug 10, 2026 | 25.73 | 25.86 | 25.71 | 25.71 | 25.71 | -0.23% | 2,585 |
| Aug 7, 2026 | 25.59 | 25.82 | 25.59 | 25.77 | 25.77 | 0.59% | 1,004 |
| Aug 6, 2026 | 25.53 | 25.63 | 25.53 | 25.62 | 25.62 | 0.16% | 15,505 |
| Aug 5, 2026 | 25.55 | 25.80 | 25.48 | 25.58 | 25.58 | 1.61% | 1,461 |
| Aug 4, 2026 | 25.00 | 25.20 | 24.93 | 25.17 | 25.17 | 0.96% | 523 |
| Aug 3, 2026 | 25.06 | 25.08 | 24.79 | 24.93 | 24.93 | 0.79% | 7,158 |
| Jul 31, 2026 | 24.64 | 24.92 | 24.64 | 24.74 | 24.74 | -0.48% | 8,145 |
| Jul 30, 2026 | 24.16 | 24.86 | 24.00 | 24.86 | 24.86 | 2.01% | 11,802 |
| Jul 29, 2026 | 24.54 | 24.61 | 24.37 | 24.37 | 24.37 | -0.83% | 17,032 |
| Jul 28, 2026 | 24.54 | 24.59 | 24.36 | 24.57 | 24.57 | -1.35% | 9,926 |
| Jul 27, 2026 | 25.10 | 25.18 | 24.91 | 24.91 | 24.91 | -0.46% | 11,962 |
| Jul 24, 2026 | 24.86 | 25.02 | 24.86 | 25.02 | 25.02 | 1.09% | 6,736 |
| Jul 23, 2026 | 25.07 | 25.16 | 24.73 | 24.75 | 24.75 | -1.43% | 9,395 |
| Jul 22, 2026 | 25.10 | 25.14 | 25.07 | 25.11 | 25.11 | -0.63% | 16,475 |
| Jul 21, 2026 | 25.05 | 25.27 | 24.98 | 25.27 | 25.27 | 2.04% | 15,684 |
| Jul 20, 2026 | 24.64 | 24.86 | 24.58 | 24.77 | 24.77 | 0.94% | 33,229 |
| Jul 17, 2026 | 24.35 | 24.54 | 24.35 | 24.54 | 24.54 | -2.50% | 809 |
| Jul 16, 2026 | 25.17 | 25.17 | 24.97 | 25.17 | 25.17 | -0.93% | 159,885 |
| Jul 15, 2026 | 25.67 | 25.67 | 25.40 | 25.40 | 25.40 | -0.82% | 3,781 |