Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF (GACB.DE)

XETRA - XETRA Delayed Price. Currency in EUR
23.45-0.13 (-0.55%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202323.4723.4723.4523.4523.4520
Feb 02, 202323.4223.5823.4223.5823.58-
Feb 01, 202323.6023.6123.5023.5023.5020
Jan 31, 202323.4523.4823.3923.4823.48-
Jan 30, 202323.5723.7023.5723.7023.70-
Jan 27, 202323.9924.0023.9924.0024.00-
Jan 26, 202323.9123.9823.9123.9823.98-
Jan 25, 202323.8123.8123.7023.7023.70-
Jan 24, 202323.8323.8323.7023.8223.82-
Jan 23, 202323.6323.7023.6323.7023.70-
Jan 20, 202323.5823.6323.5623.6323.63-
Jan 19, 202323.4123.4523.3123.4523.45-
Jan 18, 202323.4423.5023.4023.4023.40-
Jan 17, 202323.2723.4723.2723.4723.47-
Jan 16, 202323.4123.4623.3623.3623.362
Jan 13, 202323.3523.4323.3523.4323.43-
Jan 12, 202323.2323.3123.2323.3123.31-
Jan 11, 202323.2523.2923.2123.2923.29-
Jan 10, 202323.1923.3923.1923.2623.262
Jan 09, 202323.2723.4523.2723.3523.356
Jan 06, 202323.0523.2023.0523.2023.20-
Jan 05, 202322.7522.9922.7522.9922.99-
Jan 04, 202322.6722.8322.6722.8322.83-
Jan 03, 202322.4222.5122.4222.5122.51-
Jan 02, 202322.1922.3422.1922.3422.3418
Dec 30, 202222.2522.2522.2022.2022.20-
Dec 29, 202222.2522.4322.2522.4322.43-
Dec 28, 202222.3122.3222.1622.1622.16-
Dec 27, 202222.3522.3522.2822.3422.34720
Dec 23, 202222.1722.1822.1522.1522.15-
Dec 22, 202222.3422.3422.1722.1722.174
Dec 21, 202222.0922.2822.0922.2822.28-
Dec 20, 202222.0022.1622.0022.1622.16-
Dec 19, 202222.1722.4022.1722.1822.18111
Dec 16, 202222.1922.2322.1522.2322.23-
Dec 15, 202222.2622.2722.0622.0622.06-
Dec 14, 202222.6222.6222.5522.5622.56-
Dec 13, 202222.5822.6722.5222.6722.67-
Dec 12, 202222.6422.7222.4722.4722.4760
Dec 09, 202222.8822.8822.8422.8422.84-
Dec 08, 202222.7222.7322.7222.7322.73-
Dec 07, 202222.6722.6722.6122.6122.61-
Dec 06, 202222.8122.8122.7722.7722.77-
Dec 05, 202222.9722.9722.8222.8222.82-
Dec 02, 202222.7322.9422.7322.9422.94-
Dec 01, 202223.2023.2022.9822.9822.98-
Nov 30, 202223.0723.2723.0723.2723.27-
Nov 29, 202222.7422.7522.7422.7522.75-
Nov 28, 202222.1822.3822.0922.3322.3345
Nov 25, 202222.4422.4522.3422.3422.34-
Nov 24, 202222.4322.5422.4322.5422.54-
Nov 23, 202222.3522.4022.3522.4022.40-
Nov 22, 202222.3622.4822.3622.4522.45-
Nov 21, 202222.3622.3922.3622.3822.38-
Nov 18, 202222.4022.5022.4022.4822.48-
Nov 17, 202222.4222.5022.4222.5022.50-
Nov 16, 202222.6722.6722.4222.4722.479
Nov 15, 202222.8222.9822.7922.9822.98-
Nov 14, 202222.5022.5822.5022.5822.58-
Nov 11, 202222.6022.6022.5222.5222.52-
Nov 10, 202222.0122.5022.0122.4122.412
Nov 09, 202222.1722.1922.1722.1822.18277
Nov 08, 202222.2222.3022.2222.3022.30-
Nov 07, 202222.2322.3622.2322.2522.25-
Nov 04, 202222.2722.4022.2722.2722.27501
Nov 03, 202221.7521.9121.7021.9121.91500
Nov 02, 202221.9121.9121.7521.7521.7521
Nov 01, 202221.6721.7721.6721.7721.77-
Oct 31, 202221.1121.3421.1021.3421.34-
Oct 28, 202221.0821.2621.0821.2621.26-
Oct 27, 202221.2721.5321.2421.5321.53-
Oct 26, 202221.3021.4921.2921.4921.49-
Oct 25, 202221.3521.3521.3021.3121.31-
Oct 24, 202221.5521.5621.3121.3121.31-
Oct 21, 202221.9422.0321.9222.0322.03-
Oct 20, 202221.8322.1021.8322.1022.10-
Oct 19, 202221.9121.9521.8121.8121.81-
Oct 18, 202222.0322.1521.9221.9221.921,200
Oct 17, 202221.9622.1521.9622.1122.119
Oct 14, 202222.1022.1421.8621.8621.861,000
Oct 13, 202221.8521.8821.8521.8821.88-
Oct 12, 202222.0822.0821.9321.9321.93900
Oct 11, 202222.0322.0322.0022.0022.00-
Oct 10, 202222.2822.3622.2722.2722.27-
Oct 07, 202222.6222.6522.4222.4722.471,496
Oct 06, 202222.6922.8022.6422.7522.751,000
Oct 05, 202222.6122.6122.5922.6022.60-
Oct 04, 202222.3422.5122.3422.5122.51-
Oct 03, 202221.8522.1621.8522.0922.0922
Sep 30, 202221.9922.0121.9722.0122.01-
Sep 29, 202222.1922.2121.9321.9321.936,600
Sep 28, 202222.5222.6322.4822.5822.581,200
Sep 27, 202222.7122.7622.6722.6722.67-
Sep 26, 202222.6022.6422.5722.6422.64540
Sep 23, 202222.8422.8422.6322.6622.66900
Sep 22, 202222.8122.8622.8122.8622.86900
Sep 21, 202223.0223.0622.9923.0623.06-
Sep 20, 202223.0223.0222.9822.9922.99-
Sep 19, 202222.8622.8822.8022.8822.88-
Sep 16, 202223.0323.0322.9022.9022.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement