UK markets close in 8 hours 18 minutes

The Goldman Sachs Group Inc (GOS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
426.05-3.70 (-0.86%)
As of 08:03AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024426.05426.05426.05426.05426.051
25 Jun 2024429.75429.75429.75429.75429.75-
24 Jun 2024419.75419.75419.75419.75419.75-
21 Jun 2024426.60426.60426.60426.60426.60-
20 Jun 2024424.75424.75424.75424.75424.75-
19 Jun 2024424.40424.40424.40424.40424.40-
18 Jun 2024419.35419.35419.35419.35419.35-
17 Jun 2024415.90415.90415.90415.90415.90-
14 Jun 2024414.85414.85414.85414.85414.85-
13 Jun 2024413.55413.55413.55413.55413.55-
12 Jun 2024413.55413.55413.55413.55413.55-
11 Jun 2024420.05420.05420.05420.05420.05-
10 Jun 2024421.45421.45421.45421.45421.45-
07 Jun 2024420.05420.05420.05420.05420.05-
06 Jun 2024422.65422.65422.65422.65422.65-
05 Jun 2024418.60418.60418.60418.60418.60-
04 Jun 2024415.75415.75415.75415.75415.75-
03 Jun 2024420.70420.70420.70420.70420.70-
31 May 2024414.55414.55414.55414.55414.55-
30 May 2024415.00415.00415.00415.00415.00-
30 May 20242.75 Dividend
29 May 2024421.25421.25421.25421.25418.50-
28 May 2024425.35425.35425.35425.35422.57-
27 May 2024423.80423.80423.80423.80421.03-
24 May 2024422.70422.70422.70422.70419.94-
23 May 2024426.35427.85426.35427.85425.061
22 May 2024431.95431.95431.95431.95429.13-
21 May 2024425.05425.05425.05425.05422.28-
20 May 2024432.05432.05432.05432.05429.23-
17 May 2024427.05427.05427.05427.05424.26-
16 May 2024429.70429.70429.70429.70426.894
15 May 2024422.60422.60422.60422.60419.84-
14 May 2024419.35419.35419.35419.35416.61-
13 May 2024423.00423.00423.00423.00420.24-
10 May 2024422.95422.95422.95422.95420.19-
09 May 2024414.45414.45414.45414.45411.74-
08 May 2024411.95411.95411.95411.95409.26-
07 May 2024411.05411.05411.05411.05408.37-
06 May 2024407.55407.55407.55407.55404.89-
03 May 2024404.15404.15404.15404.15401.51-
02 May 2024399.25399.25399.25399.25396.64-
30 Apr 2024400.85400.85400.85400.85398.23-
29 Apr 2024399.00399.00399.00399.00396.40-
26 Apr 2024390.30390.30390.30390.30387.75-
25 Apr 2024391.90391.90391.90391.90389.34-
24 Apr 2024395.80395.80395.80395.80393.22-
23 Apr 2024390.60390.60390.60390.60388.05-
22 Apr 2024379.00379.00379.00379.00376.53-
19 Apr 2024374.90374.90374.90374.90372.45-
18 Apr 2024378.40378.40378.40378.40375.93-
17 Apr 2024372.60372.60372.60372.60370.17-
16 Apr 2024375.05375.05375.05375.05372.60-
15 Apr 2024366.15366.15366.15366.15363.76-
12 Apr 2024370.25370.25370.25370.25367.83-
11 Apr 2024371.85371.85371.85371.85369.42-
10 Apr 2024377.75377.75377.75377.75375.28-
09 Apr 2024376.95376.95376.95376.95374.49-
08 Apr 2024376.20376.20376.20376.20373.74-
05 Apr 2024374.50374.50374.50374.50372.06-
04 Apr 2024381.30381.30381.30381.30378.81-
03 Apr 2024378.50378.50378.50378.50376.03-
02 Apr 2024383.90383.90383.90383.90381.39-
28 Mar 2024383.00383.00383.00383.00380.50-
27 Mar 2024376.00376.00376.00376.00373.55-
26 Mar 2024373.30373.30373.30373.30370.86-
25 Mar 2024375.80375.80375.80375.80373.35-
22 Mar 2024380.80383.20380.80383.20380.701
21 Mar 2024362.00362.00362.00362.00359.64-
20 Mar 2024353.50353.50353.50353.50351.19-
19 Mar 2024353.00353.00353.00353.00350.70-
18 Mar 2024355.40355.40355.40355.40353.08-
15 Mar 2024356.70356.70356.50356.50354.171
14 Mar 2024360.10360.10360.10360.10357.75-
13 Mar 2024354.80354.80354.80354.80352.48-
12 Mar 2024353.10353.10353.10353.10350.79-
11 Mar 2024352.20352.20352.20352.20349.90-
08 Mar 2024353.70354.10353.70354.10351.7918
07 Mar 2024355.70355.70355.70355.70353.38-
06 Mar 2024359.20359.20359.20359.20356.86-
05 Mar 2024359.90359.90359.90359.90357.55-
04 Mar 2024355.60355.60355.60355.60353.28-
01 Mar 2024359.60359.60359.60359.60357.25-
29 Feb 2024361.60361.60361.60361.60359.24-
28 Feb 2024357.40357.40357.40357.40355.07-
28 Feb 20242.75 Dividend
27 Feb 2024359.30359.30359.30359.30354.22-
26 Feb 2024359.70359.70359.70359.70354.62-
23 Feb 2024360.20366.20360.20366.20361.0210
22 Feb 2024358.10358.10358.10358.10353.04-
21 Feb 2024354.40354.40354.40354.40349.39-
20 Feb 2024355.20355.20355.20355.20350.18-
19 Feb 2024356.00356.00356.00356.00350.97-
16 Feb 2024356.30356.30356.30356.30351.26-
15 Feb 2024352.10352.10352.10352.10347.12-
14 Feb 2024352.30352.30352.30352.30347.32-
13 Feb 2024363.40363.40363.40363.40358.26-
12 Feb 2024354.90366.30354.90366.30361.123
09 Feb 2024355.90355.90355.90355.90350.87-
08 Feb 2024357.70357.70357.70357.70352.64-
07 Feb 2024357.00357.00357.00357.00351.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...