UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,315.60 +4.60 (+0.20%) DOW
38,263.59 +360.30 (+0.95%) Bitcoin GBP
47,322.82 -32.05 (-0.07%)
The Goldman Sachs Group Inc (GOS.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | 19 |
| 30 Apr 2024 | 400.85 | 400.85 | 399.75 | 399.75 | 399.75 | 19 |
| 29 Apr 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
| 26 Apr 2024 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | - |
| 25 Apr 2024 | 394.25 | 394.25 | 390.00 | 390.00 | 390.00 | 15 |
| 24 Apr 2024 | 395.80 | 395.80 | 393.85 | 395.70 | 395.70 | 25 |
| 23 Apr 2024 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | - |
| 22 Apr 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 19 Apr 2024 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | - |
| 18 Apr 2024 | 378.40 | 380.25 | 378.40 | 380.25 | 380.25 | 7 |
| 17 Apr 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 16 Apr 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 15 Apr 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
| 12 Apr 2024 | 372.65 | 372.65 | 372.65 | 372.65 | 372.65 | - |
| 11 Apr 2024 | 374.05 | 374.05 | 374.05 | 374.05 | 374.05 | - |
| 10 Apr 2024 | 377.45 | 377.45 | 377.45 | 377.45 | 377.45 | - |
| 09 Apr 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
| 08 Apr 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | - |
| 05 Apr 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | - |
| 04 Apr 2024 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | - |
| 03 Apr 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| 02 Apr 2024 | 383.90 | 383.90 | 383.90 | 383.90 | 383.90 | - |
| 28 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 27 Mar 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 26 Mar 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 25 Mar 2024 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
| 22 Mar 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 21 Mar 2024 | 362.00 | 380.50 | 362.00 | 380.50 | 380.50 | 19 |
| 20 Mar 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
| 19 Mar 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
| 18 Mar 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
| 15 Mar 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | - |
| 14 Mar 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
| 13 Mar 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
| 12 Mar 2024 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | - |
| 11 Mar 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| 08 Mar 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
| 07 Mar 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
| 06 Mar 2024 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | - |
| 05 Mar 2024 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | - |
| 04 Mar 2024 | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | - |
| 01 Mar 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 29 Feb 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 28 Feb 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - |
| 28 Feb 2024 | 2.75 Dividend | |||||
| 27 Feb 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 357.25 | - |
| 26 Feb 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 357.25 | - |
| 23 Feb 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 357.25 | - |
| 22 Feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 355.17 | - |
| 21 Feb 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 351.79 | - |
| 20 Feb 2024 | 356.00 | 356.00 | 353.70 | 354.50 | 351.79 | 6 |
| 19 Feb 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 354.97 | - |
| 16 Feb 2024 | 356.30 | 359.10 | 356.30 | 359.10 | 356.36 | 11 |
| 15 Feb 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 351.40 | - |
| 14 Feb 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 351.69 | - |
| 13 Feb 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 360.43 | - |
| 12 Feb 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 354.17 | - |
| 09 Feb 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 355.07 | - |
| 08 Feb 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 355.07 | - |
| 07 Feb 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 354.37 | - |
| 06 Feb 2024 | 357.10 | 357.10 | 357.10 | 357.10 | 354.37 | - |
| 05 Feb 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 355.07 | - |
| 02 Feb 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 349.91 | - |
| 01 Feb 2024 | 356.90 | 356.90 | 352.60 | 352.60 | 349.91 | 9 |
| 31 Jan 2024 | 356.50 | 361.70 | 356.50 | 361.70 | 358.94 | 63 |
| 30 Jan 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 351.89 | - |
| 29 Jan 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 345.34 | - |
| 26 Jan 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 348.02 | - |
| 25 Jan 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 347.92 | - |
| 24 Jan 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 349.21 | - |
| 23 Jan 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 351.79 | - |
| 22 Jan 2024 | 349.80 | 355.10 | 349.80 | 355.10 | 352.39 | 15 |
| 19 Jan 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 344.15 | - |
| 18 Jan 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 344.15 | - |
| 17 Jan 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 345.04 | - |
| 16 Jan 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 343.06 | - |
| 15 Jan 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 344.25 | - |
| 12 Jan 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 344.25 | - |
| 11 Jan 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 346.43 | - |
| 10 Jan 2024 | 350.50 | 350.50 | 349.10 | 349.10 | 346.43 | 7 |
| 09 Jan 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 349.01 | - |
| 08 Jan 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 347.72 | - |
| 05 Jan 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 347.72 | - |
| 04 Jan 2024 | 350.80 | 350.80 | 350.40 | 350.40 | 347.72 | 51 |
| 03 Jan 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 350.20 | - |
| 02 Jan 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 346.33 | - |
| 29 Dec 2023 | 348.40 | 348.40 | 348.40 | 348.40 | 345.74 | - |
| 28 Dec 2023 | 345.60 | 345.60 | 345.60 | 345.60 | 342.96 | - |
| 27 Dec 2023 | 345.60 | 345.60 | 345.60 | 345.60 | 342.96 | - |
| 22 Dec 2023 | 345.60 | 345.60 | 345.60 | 345.60 | 342.96 | - |
| 21 Dec 2023 | 347.20 | 347.20 | 347.20 | 347.20 | 344.55 | - |
| 20 Dec 2023 | 348.10 | 348.10 | 348.10 | 348.10 | 345.44 | - |
| 19 Dec 2023 | 343.40 | 343.40 | 343.40 | 343.40 | 340.78 | 31 |
| 18 Dec 2023 | 349.60 | 349.60 | 349.60 | 349.60 | 346.93 | - |
| 15 Dec 2023 | 348.40 | 349.60 | 348.40 | 349.60 | 346.93 | 24 |
| 14 Dec 2023 | 332.60 | 350.40 | 332.60 | 350.40 | 347.72 | 210 |
| 13 Dec 2023 | 327.50 | 327.50 | 326.30 | 326.30 | 323.81 | 3 |
| 12 Dec 2023 | 327.50 | 327.50 | 327.50 | 327.50 | 325.00 | - |
| 11 Dec 2023 | 325.00 | 328.10 | 325.00 | 328.10 | 325.59 | 53 |
| 08 Dec 2023 | 318.80 | 318.80 | 318.80 | 318.80 | 316.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.