XETRA - Delayed Quote EUR

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

Compare
615.40
+9.30
+(1.53%)
At close: January 20 at 5:35:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025614.90615.40610.80615.40615.401,030
Jan 17, 2025597.00606.10597.00606.10606.10792
Jan 16, 2025590.80596.10583.60595.10595.101,191
Jan 15, 2025564.30590.30556.60582.70582.704,396
Jan 14, 2025552.80555.70550.50551.80551.80171
Jan 13, 2025547.20554.50543.00547.80547.80624
Jan 10, 2025562.50562.60546.20546.20546.20255
Jan 9, 2025564.30564.80562.70564.80564.8029
Jan 8, 2025557.00557.00557.00557.00557.00-
Jan 7, 2025565.10566.20554.40557.00557.00161
Jan 6, 2025560.30568.40557.20568.40568.40427
Jan 3, 2025560.90564.20556.30559.70559.70386
Jan 2, 2025556.40565.50553.40564.70564.70-
Dec 30, 2024552.40552.40552.40552.40552.40-
Dec 27, 2024556.60560.00551.60552.40552.40403
Dec 23, 2024546.30548.10542.40546.30546.3081
Dec 20, 2024532.80547.30527.80546.30546.30444
Dec 19, 2024534.30544.30532.70539.90539.90422
Dec 18, 2024550.00552.90549.10550.10550.10436
Dec 17, 2024559.40560.30547.40550.80550.80253
Dec 16, 2024558.40560.00551.20553.20553.20220
Dec 13, 2024566.50568.40559.10560.40560.4095
Dec 12, 2024561.50567.20561.50563.00563.00157
Dec 11, 2024558.50562.50556.00561.60561.60372
Dec 10, 2024562.30567.10561.80563.30563.30181
Dec 9, 2024569.20569.40561.70565.70565.70501
Dec 6, 2024564.40568.70562.20564.90564.90397
Dec 5, 2024572.70572.70568.60569.90569.90230
Dec 4, 2024573.30575.20568.80568.80568.80665
Dec 3, 2024574.70580.80568.70573.40573.40341
Dec 2, 2024 3.00 Dividend
Dec 2, 2024576.50579.20574.50577.50577.50266
Nov 29, 2024577.10579.30574.60579.30576.30173
Nov 28, 2024574.70574.70574.70574.70571.72-
Nov 27, 2024576.90578.70574.70574.70571.72264
Nov 26, 2024576.60576.60566.50572.40569.4458
Nov 25, 2024578.30578.30578.30578.30575.31-
Nov 22, 2024569.20578.30569.20578.30575.31440
Nov 21, 2024551.40568.80548.80568.80565.85341
Nov 20, 2024549.50554.20549.10554.00551.13260
Nov 19, 2024556.80558.20546.20552.70549.84273
Nov 18, 2024562.90564.30554.50560.70557.80503
Nov 15, 2024555.10562.70551.80562.40559.49264
Nov 14, 2024565.00572.30562.10562.10559.19555
Nov 13, 2024557.40570.70557.00570.70567.74172
Nov 12, 2024568.70569.90562.50562.60559.69659
Nov 11, 2024555.10570.10551.10562.60559.69850
Nov 8, 2024540.60553.80540.10550.00547.15972
Nov 7, 2024555.90557.70543.90543.90541.08610
Nov 6, 2024511.00553.10509.80551.80548.942,196
Nov 5, 2024471.20475.00469.30475.00472.54191
Nov 4, 2024479.80479.80472.10473.00470.55615
Nov 1, 2024479.10483.00477.20483.00480.50105
Oct 31, 2024481.75481.75474.60477.85475.38143
Oct 30, 2024481.95489.00481.95485.50482.99474
Oct 29, 2024483.05487.50482.95485.35482.84270
Oct 28, 2024477.35483.85474.70483.85481.34216
Oct 25, 2024484.90487.70476.65477.25474.78132
Oct 24, 2024481.55482.80479.20482.80480.30193
Oct 23, 2024481.80481.80479.00479.00476.5256
Oct 22, 2024476.90480.70475.50480.70478.2129
Oct 21, 2024485.70488.55480.50480.50478.0191
Oct 18, 2024492.35492.35485.80486.85484.33354
Oct 17, 2024486.85493.40486.00491.65489.10259
Oct 16, 2024482.50490.70479.85488.75486.22235
Oct 15, 2024485.40495.95477.05478.10475.621,840
Oct 14, 2024472.15477.35472.15477.20474.73370
Oct 11, 2024460.75472.00460.75470.55468.11278
Oct 10, 2024460.80461.55458.95458.95456.57398
Oct 9, 2024453.10460.00453.00460.00457.62674
Oct 8, 2024450.70452.75450.50450.50448.17457
Oct 7, 2024451.05451.85448.00451.85449.5144
Oct 4, 2024443.10451.10441.55444.75442.45231
Oct 3, 2024444.50444.50439.85441.90439.6132
Oct 2, 2024442.75449.00440.85447.00444.69647
Oct 1, 2024447.00447.00439.75443.70441.40206
Sep 30, 2024444.55445.45439.50444.00441.70144
Sep 27, 2024448.85452.45448.85452.35450.01401
Sep 26, 2024444.00445.05442.05442.65440.3671
Sep 25, 2024446.40448.35443.25443.65441.3544
Sep 24, 2024447.80449.65445.95445.95443.6483
Sep 23, 2024449.60451.60444.55446.10443.79154
Sep 20, 2024451.75451.95446.45447.00444.69150
Sep 19, 2024440.95453.55439.90450.95448.61921
Sep 18, 2024435.00438.60435.00437.55435.2814
Sep 17, 2024437.90440.10437.90440.10437.8214
Sep 16, 2024433.80435.40430.50432.70430.4686
Sep 13, 2024426.25433.10426.25432.75430.511,594
Sep 12, 2024430.30435.05426.30427.50425.29785
Sep 11, 2024421.15421.15416.25419.65417.48141
Sep 10, 2024439.95441.30422.00422.00419.81141
Sep 9, 2024432.70444.40432.70444.40442.10179
Sep 6, 2024437.30443.35437.30443.35441.05270
Sep 5, 2024443.95446.00440.65440.65438.37540
Sep 4, 2024441.00446.70440.00444.30442.0043
Sep 3, 2024463.70463.70444.00444.45442.15121
Sep 2, 2024463.70463.70461.00461.00458.6191
Aug 30, 2024 3.00 Dividend
Aug 30, 2024460.05460.05456.75457.60455.2347
Aug 29, 2024457.00457.00453.55453.55448.2257
Aug 28, 2024455.10455.10454.10454.80449.457
Aug 27, 2024454.60457.55454.55456.60451.2353
Aug 26, 2024452.30459.00452.30453.95448.6164
Aug 23, 2024451.60457.95446.90457.95452.5757
Aug 22, 2024444.80449.00444.70448.05442.78234
Aug 21, 2024448.35449.00445.95446.75441.50116
Aug 20, 2024455.00455.55450.70450.95445.6541
Aug 19, 2024456.20457.50455.30456.30450.93851
Aug 16, 2024455.15455.40453.00455.00449.6580
Aug 15, 2024458.10461.80452.25457.55452.17296
Aug 14, 2024447.60449.00447.45449.00443.7250
Aug 13, 2024444.70446.65443.25445.20439.96196
Aug 12, 2024451.00451.60442.75442.75437.5468
Aug 9, 2024443.70448.15443.10447.65442.3986
Aug 8, 2024435.00441.90432.55441.90436.70304
Aug 7, 2024436.20443.45435.45440.85435.6790
Aug 6, 2024419.45430.00419.45427.20422.18141
Aug 5, 2024413.10422.80399.20416.10411.211,644
Aug 2, 2024457.35458.45436.55437.80432.65350
Aug 1, 2024473.70473.70470.65471.35465.8163
Jul 31, 2024471.10474.95467.15473.85468.28534
Jul 30, 2024455.55471.70455.55469.90464.37111
Jul 29, 2024462.80463.80455.70455.70450.34140
Jul 26, 2024454.35464.30451.65460.35454.94671
Jul 25, 2024448.00453.65447.75452.25446.93235
Jul 24, 2024451.60453.75448.75452.85447.52304
Jul 23, 2024446.25455.30445.95455.30449.95142
Jul 22, 2024446.10449.05445.05447.60442.34446
Jul 19, 2024444.70449.30444.00444.55439.32236
Jul 18, 2024463.30463.30453.65453.65448.32175
Jul 17, 2024464.25464.25457.30464.20458.74616
Jul 16, 2024452.30464.75449.85461.35455.93703
Jul 15, 2024445.10445.65437.55444.90439.671,124
Jul 12, 2024442.75444.30437.50441.30436.11507
Jul 11, 2024442.85443.30439.15442.90437.69100
Jul 10, 2024436.05439.00436.05438.40433.2418
Jul 9, 2024431.30433.50427.85433.25428.1664
Jul 8, 2024428.95436.40428.45433.65428.55129
Jul 5, 2024432.25434.10425.95425.95420.9433
Jul 4, 2024435.20437.45435.20435.20430.08111
Jul 3, 2024433.10433.10432.10432.35427.2780
Jul 2, 2024433.30433.30429.15429.75424.70227
Jul 1, 2024424.25427.90420.85427.90422.8794
Jun 28, 2024418.40426.05418.40423.55418.571,164
Jun 27, 2024418.70419.40414.20417.15412.2465
Jun 26, 2024427.60427.75426.50427.75422.7274
Jun 25, 2024430.65432.00428.65428.90423.8679
Jun 24, 2024421.65427.80420.25427.80422.77451
Jun 21, 2024427.50430.55424.90424.90419.90225
Jun 20, 2024427.95428.65425.15425.55420.5570
Jun 19, 2024423.25424.70422.75424.70419.7187
Jun 18, 2024417.85422.80417.85422.80417.8379
Jun 17, 2024418.30418.30414.40415.70410.8162
Jun 14, 2024414.35418.40413.25417.50412.59138
Jun 13, 2024413.80415.85412.55413.70408.84234
Jun 12, 2024414.35418.80414.35416.40411.5023
Jun 11, 2024421.85421.95415.50416.85411.95186
Jun 10, 2024422.10423.00420.70420.80415.8581
Jun 7, 2024421.85423.70420.95423.55418.5721
Jun 6, 2024422.25425.20422.20423.10418.129
Jun 5, 2024420.55424.25419.20424.25419.2617
Jun 4, 2024419.50419.50414.40416.15411.26211
Jun 3, 2024425.10425.10415.55415.55410.66112
May 31, 2024416.05416.20415.00416.20411.3172
May 30, 2024 2.75 Dividend
May 30, 2024417.65419.85415.00416.45411.55118
May 29, 2024421.35421.60420.10421.60413.9237
May 28, 2024425.60425.60425.10425.10417.361
May 27, 2024428.80428.80422.05426.10418.3446
May 24, 2024421.95428.40421.95426.90419.13198
May 23, 2024431.70431.70424.05426.10418.34100
May 22, 2024432.15433.50429.90429.90422.07134
May 21, 2024425.65433.15425.65433.15425.26111
May 20, 2024432.70433.65430.45433.55425.66116
May 17, 2024430.45433.90428.25429.70421.882,085
May 16, 2024427.65429.55427.00429.35421.53124
May 15, 2024424.60427.00422.55426.65418.88620
May 14, 2024419.55426.50419.50424.60416.87154
May 13, 2024425.65425.65422.00422.05414.3747
May 10, 2024424.40424.40423.30423.65415.94197
May 9, 2024415.35418.95415.35418.95411.3286
May 8, 2024413.15414.35411.70413.35405.82109
May 7, 2024413.15414.65411.65412.85405.3342
May 6, 2024407.45412.50406.90409.80402.34454
May 3, 2024402.60409.05400.70408.00400.57239
May 2, 2024402.00403.55400.05401.55394.24451
Apr 30, 2024401.15402.75399.70401.35394.0476
Apr 29, 2024400.00403.80399.10402.45395.12105
Apr 26, 2024390.80397.50390.80397.05389.82288
Apr 25, 2024391.45395.45387.85388.80381.72236
Apr 24, 2024396.75396.75393.45394.55387.37312
Apr 23, 2024391.00394.50390.00394.50387.32584
Apr 22, 2024381.20384.10381.20384.10377.1150
Apr 19, 2024378.85381.65378.85380.05373.13128
Apr 18, 2024380.00382.00380.00381.40374.4677
Apr 17, 2024370.70379.90370.70378.25371.36130
Apr 16, 2024376.70380.10374.95374.95368.12123
Apr 15, 2024365.70385.20362.00379.45372.54569
Apr 12, 2024373.80373.85365.80365.80359.14111
Apr 11, 2024375.30375.30369.60370.35363.61162
Apr 10, 2024376.15376.85369.65374.35367.5379
Apr 9, 2024378.75378.75376.55376.55369.6962
Apr 8, 2024378.00378.50376.40378.50371.6175
Apr 5, 2024375.40377.50372.80374.30367.49156
Apr 4, 2024381.95383.00381.50381.55374.60470
Apr 3, 2024381.45383.65379.50380.10373.1871
Apr 2, 2024387.70387.70382.10382.10375.14138
Mar 28, 2024384.50387.00383.80386.10379.07171
Mar 27, 2024376.70379.60376.70379.10372.2035
Mar 26, 2024374.50376.80374.00376.70369.84302
Mar 25, 2024375.60377.30374.10374.10367.2956
Mar 22, 2024382.10383.50376.70376.70369.84731
Mar 21, 2024365.20372.50364.70372.20365.4241
Mar 20, 2024355.40360.00354.80358.70352.17408
Mar 19, 2024357.60358.70357.30358.70352.1792
Mar 18, 2024359.00359.00352.70354.30347.85498
Mar 15, 2024358.70358.70355.90355.90349.42168
Mar 14, 2024360.60360.60358.40358.40351.8827
Mar 13, 2024356.90361.00354.50359.90353.35312
Mar 12, 2024355.30355.30351.70354.30347.85462
Mar 11, 2024353.90353.90351.60352.00345.59143
Mar 8, 2024356.30360.20353.60357.50350.99381
Mar 7, 2024356.40360.30356.00356.00349.5253
Mar 6, 2024358.90362.00354.20360.00353.45155
Mar 5, 2024361.70365.00361.00363.80357.1826
Mar 4, 2024359.00364.00359.00364.00357.3778
Mar 1, 2024361.50361.50358.10358.10351.58189
Feb 29, 2024361.80363.30359.40359.40352.86129
Feb 28, 2024 2.75 Dividend
Feb 28, 2024360.40361.70359.90361.70355.1233
Feb 27, 2024359.70364.50359.70360.30351.04120
Feb 26, 2024359.60365.00359.60361.40352.11262
Feb 23, 2024358.80365.30358.80364.50355.13268
Feb 22, 2024359.60362.60359.00361.40352.11106
Feb 21, 2024355.80355.80355.80355.80346.6611
Feb 20, 2024353.90355.80352.30354.20345.10190
Feb 19, 2024356.20357.50354.10357.50348.3160
Feb 16, 2024358.20359.90356.10359.30350.07173
Feb 15, 2024351.60357.30351.60357.30348.12141
Feb 14, 2024355.90356.40352.80353.30344.2287
Feb 13, 2024364.00364.00353.20355.10345.97473
Feb 12, 2024356.70366.40356.70366.40356.98277
Feb 9, 2024357.90359.50355.70355.70346.56233
Feb 8, 2024358.90359.20356.50356.50347.34242
Feb 7, 2024356.50358.80354.90357.40348.22397
Feb 6, 2024355.80359.00355.80358.30349.0971
Feb 5, 2024359.10360.10356.10357.70348.51240
Feb 2, 2024353.00357.70350.80357.70348.51431
Feb 1, 2024357.80357.80351.70351.70342.66113
Jan 31, 2024358.30361.90354.80361.10351.82267
Jan 30, 2024353.70356.00351.90353.80344.71154
Jan 29, 2024348.00350.00346.60349.50340.52200
Jan 26, 2024351.70351.70347.70348.40339.45284
Jan 25, 2024349.20354.40348.90354.40345.29415
Jan 24, 2024350.20352.40350.20352.40343.34118
Jan 23, 2024353.10355.60349.80350.40341.40280
Jan 22, 2024348.70360.00348.70356.40347.24344

Related Tickers

DFTK.DE DF Deutsche Forfait AG
1.4300
0.00%
 
MWB0.DE mwb fairtrade Wphdlsbank AG N
4.5800
+0.88%
 
O4B.DE OVB Holding AG
19.80
0.00%
 
BWB.DE Baader Bank Aktiengesellschaft
3.9500
0.00%
 
XTP.DE Sino AG
82.50
-0.60%
 
DWD.DE Morgan Stanley
133.98
+1.25%
 
N4G.DE The NAGA Group AG
0.7940
+18.51%
 
LUS1.DE Lang & Schwarz Aktiengesellschaft
19.35
-0.77%
 
FTK.DE flatexDEGIRO AG
16.20
-0.67%
 
HOOD Robinhood Markets, Inc.
48.15
+4.49%