UK markets closed

The Goldman Sachs Group, Inc. (GOS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
397.05+8.25 (+2.12%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024390.80397.50390.80397.05397.05288
25 Apr 2024391.45395.45387.85388.80388.80236
24 Apr 2024396.75396.75393.45394.55394.55312
23 Apr 2024391.00394.50390.00394.50394.50584
22 Apr 2024381.20384.10381.20384.10384.1050
19 Apr 2024378.85381.65378.85380.05380.05128
18 Apr 2024380.00382.00380.00381.40381.4077
17 Apr 2024370.70379.90370.70378.25378.25130
16 Apr 2024376.70380.10374.95374.95374.95123
15 Apr 2024365.70385.20362.00379.45379.45569
12 Apr 2024373.80373.85365.80365.80365.80111
11 Apr 2024375.30375.30369.60370.35370.35162
10 Apr 2024376.15376.85369.65374.35374.3579
09 Apr 2024378.75378.75376.55376.55376.5562
08 Apr 2024378.00378.50376.40378.50378.5075
05 Apr 2024375.40377.50372.80374.30374.30156
04 Apr 2024381.95383.00381.50381.55381.55470
03 Apr 2024381.45383.65379.50380.10380.1071
02 Apr 2024387.70387.70382.10382.10382.10138
28 Mar 2024384.50387.00383.80386.10386.10171
27 Mar 2024376.70379.60376.70379.10379.1035
26 Mar 2024374.50376.80374.00376.70376.70302
25 Mar 2024375.60377.30374.10374.10374.1056
22 Mar 2024382.10383.50376.70376.70376.70731
21 Mar 2024365.20372.50364.70372.20372.2041
20 Mar 2024355.40360.00354.80358.70358.70408
19 Mar 2024357.60358.70357.30358.70358.7092
18 Mar 2024359.00359.00352.70354.30354.30498
15 Mar 2024358.70358.70355.90355.90355.90168
14 Mar 2024360.60360.60358.40358.40358.4027
13 Mar 2024356.90361.00354.50359.90359.90312
12 Mar 2024355.30355.30351.70354.30354.30462
11 Mar 2024353.90353.90351.60352.00352.00143
08 Mar 2024356.30360.20353.60357.50357.50381
07 Mar 2024356.40360.30356.00356.00356.0053
06 Mar 2024358.90362.00354.20360.00360.00155
05 Mar 2024361.70365.00361.00363.80363.8026
04 Mar 2024359.00364.00359.00364.00364.0078
01 Mar 2024361.50361.50358.10358.10358.10189
29 Feb 2024361.80363.30359.40359.40359.40129
28 Feb 2024360.40361.70359.90361.70361.7033
28 Feb 20242.75 Dividend
27 Feb 2024359.70364.50359.70360.30357.55120
26 Feb 2024359.60365.00359.60361.40358.64262
23 Feb 2024358.80365.30358.80364.50361.72268
22 Feb 2024359.60362.60359.00361.40358.64106
21 Feb 2024355.80355.80355.80355.80353.0811
20 Feb 2024353.90355.80352.30354.20351.50190
19 Feb 2024356.20357.50354.10357.50354.7760
16 Feb 2024358.20359.90356.10359.30356.56173
15 Feb 2024351.60357.30351.60357.30354.57141
14 Feb 2024355.90356.40352.80353.30350.6087
13 Feb 2024364.00364.00353.20355.10352.39473
12 Feb 2024356.70366.40356.70366.40363.60277
09 Feb 2024357.90359.50355.70355.70352.99233
08 Feb 2024358.90359.20356.50356.50353.78242
07 Feb 2024356.50358.80354.90357.40354.67397
06 Feb 2024355.80359.00355.80358.30355.5771
05 Feb 2024359.10360.10356.10357.70354.97240
02 Feb 2024353.00357.70350.80357.70354.97431
01 Feb 2024357.80357.80351.70351.70349.02113
31 Jan 2024358.30361.90354.80361.10358.34267
30 Jan 2024353.70356.00351.90353.80351.10154
29 Jan 2024348.00350.00346.60349.50346.83200
26 Jan 2024351.70351.70347.70348.40345.74284
25 Jan 2024349.20354.40348.90354.40351.70415
24 Jan 2024350.20352.40350.20352.40349.71118
23 Jan 2024353.10355.60349.80350.40347.73280
22 Jan 2024348.70360.00348.70356.40353.68344
19 Jan 2024346.20346.80346.00346.00343.369
18 Jan 2024345.40350.10345.40345.50342.86123
17 Jan 2024349.10349.60346.20348.60345.9491
16 Jan 2024346.10354.50344.10353.50350.80943
15 Jan 2024342.20348.50342.20348.50345.84123
12 Jan 2024345.70348.90342.10344.60341.97343
11 Jan 2024349.10351.50344.40344.40341.77253
10 Jan 2024348.70349.90347.30347.90345.24152
09 Jan 2024354.60354.60351.60352.50349.81193
08 Jan 2024350.00352.70350.00352.00349.31115
05 Jan 2024348.20354.70348.20354.10351.40222
04 Jan 2024349.60352.50348.60352.50349.81129
03 Jan 2024355.20355.20347.50347.90345.2466
02 Jan 2024351.00352.00349.80352.00349.31188
29 Dec 2023349.20349.70349.00349.70347.03140
28 Dec 2023345.90349.20345.90349.20346.53509
27 Dec 2023346.80346.80343.90346.10343.4624
22 Dec 2023346.00346.90345.00346.90344.2561
21 Dec 2023344.00346.60344.00344.90342.2752
20 Dec 2023348.10350.10347.60350.10347.43174
19 Dec 2023346.30347.80342.00346.80344.15223
18 Dec 2023347.70350.00346.60347.50344.85838
15 Dec 2023351.60351.60349.90351.50348.82133
14 Dec 2023333.60345.60331.40344.80342.171,179
13 Dec 2023326.70327.70326.00327.10324.60104
12 Dec 2023326.00326.60325.40326.60324.1155
11 Dec 2023325.50327.10324.60327.10324.60173
08 Dec 2023320.10324.30319.50324.30321.82138
07 Dec 2023316.30318.60316.30317.60315.1873
06 Dec 2023318.00321.20315.10320.10317.66431
05 Dec 2023321.60321.60315.80316.00313.5997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...