Goldman Sachs ActiveBeta US Large Cap Equity UCITS ETF USD Acc (GACA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 69.91 | 70.10 | 69.90 | 70.10 | 70.10 | 20 |
| 24 June 2024 | 70.27 | 70.29 | 70.18 | 70.29 | 70.29 | - |
| 21 June 2024 | 70.30 | 70.45 | 70.29 | 70.29 | 70.29 | 20 |
| 20 June 2024 | 70.54 | 70.64 | 70.46 | 70.46 | 70.46 | - |
| 19 June 2024 | 70.30 | 70.39 | 70.14 | 70.19 | 70.19 | 700 |
| 18 June 2024 | 70.14 | 70.25 | 70.13 | 70.13 | 70.13 | 12 |
| 17 June 2024 | 69.82 | 69.82 | 69.66 | 69.72 | 69.72 | - |
| 14 June 2024 | 69.64 | 69.64 | 69.40 | 69.63 | 69.63 | 172 |
| 13 June 2024 | 69.16 | 69.25 | 69.16 | 69.25 | 69.25 | - |
| 12 June 2024 | 68.88 | 68.99 | 68.82 | 68.99 | 68.99 | 84 |
| 11 June 2024 | 68.50 | 68.61 | 68.44 | 68.61 | 68.61 | 15 |
| 10 June 2024 | 68.17 | 68.48 | 68.17 | 68.48 | 68.48 | 1 |
| 07 June 2024 | 67.57 | 68.06 | 67.47 | 68.06 | 68.06 | 22 |
| 06 June 2024 | 67.61 | 67.69 | 67.57 | 67.57 | 67.57 | - |
| 05 June 2024 | 66.90 | 67.38 | 66.90 | 67.38 | 67.38 | 28 |
| 04 June 2024 | 66.55 | 66.55 | 66.45 | 66.45 | 66.45 | 16 |
| 03 June 2024 | 67.14 | 67.20 | 66.56 | 66.56 | 66.56 | 6 |
| 31 May 2024 | 66.49 | 66.49 | 66.03 | 66.03 | 66.03 | 3 |
| 30 May 2024 | 66.80 | 66.80 | 66.66 | 66.66 | 66.66 | 10 |
| 29 May 2024 | 67.07 | 67.10 | 67.00 | 67.10 | 67.10 | - |
| 28 May 2024 | 67.41 | 67.41 | 67.24 | 67.24 | 67.24 | 205 |
| 27 May 2024 | 67.41 | 67.47 | 67.32 | 67.47 | 67.47 | - |
| 24 May 2024 | 67.18 | 67.37 | 67.18 | 67.37 | 67.37 | - |
| 23 May 2024 | 67.91 | 67.91 | 67.68 | 67.68 | 67.68 | 22 |
| 22 May 2024 | 67.51 | 67.65 | 67.51 | 67.62 | 67.62 | - |
| 21 May 2024 | 67.40 | 67.47 | 67.37 | 67.47 | 67.47 | 625 |
| 20 May 2024 | 67.25 | 67.66 | 67.25 | 67.66 | 67.66 | - |
| 17 May 2024 | 67.22 | 67.34 | 67.11 | 67.11 | 67.11 | 8 |
| 16 May 2024 | 67.36 | 67.44 | 67.36 | 67.44 | 67.44 | - |
| 15 May 2024 | 66.75 | 67.16 | 66.75 | 67.09 | 67.09 | 13 |
| 14 May 2024 | 66.67 | 66.79 | 66.51 | 66.52 | 66.52 | 755 |
| 13 May 2024 | 66.91 | 66.91 | 66.67 | 66.68 | 66.68 | 136 |
| 10 May 2024 | 66.80 | 66.92 | 66.77 | 66.77 | 66.77 | 7 |
| 09 May 2024 | 66.46 | 66.56 | 66.46 | 66.56 | 66.56 | 608 |
| 08 May 2024 | 66.51 | 66.51 | 66.41 | 66.44 | 66.44 | 8 |
| 07 May 2024 | 66.35 | 66.39 | 66.35 | 66.39 | 66.39 | - |
| 06 May 2024 | 65.77 | 65.96 | 65.77 | 65.96 | 65.96 | 12 |
| 03 May 2024 | 65.20 | 65.75 | 65.16 | 65.75 | 65.75 | 399 |
| 02 May 2024 | 64.88 | 65.15 | 64.86 | 64.86 | 64.86 | 13 |
| 30 Apr 2024 | 65.85 | 65.85 | 65.57 | 65.57 | 65.57 | 500 |
| 29 Apr 2024 | 65.81 | 65.81 | 65.69 | 65.71 | 65.71 | 505 |
| 26 Apr 2024 | 65.43 | 65.91 | 65.43 | 65.84 | 65.84 | 506 |
| 25 Apr 2024 | 65.05 | 65.05 | 64.53 | 64.55 | 64.55 | 185 |
| 24 Apr 2024 | 65.65 | 65.65 | 65.49 | 65.49 | 65.49 | 1 |
| 23 Apr 2024 | 65.14 | 65.41 | 65.04 | 65.41 | 65.41 | 599 |
| 22 Apr 2024 | 64.78 | 65.25 | 64.72 | 64.72 | 64.72 | 122 |
| 19 Apr 2024 | 64.69 | 64.80 | 64.69 | 64.72 | 64.72 | - |
| 18 Apr 2024 | 65.16 | 65.41 | 65.13 | 65.41 | 65.41 | 107 |
| 17 Apr 2024 | 65.55 | 65.77 | 65.27 | 65.27 | 65.27 | 449 |
| 16 Apr 2024 | 65.74 | 65.85 | 65.67 | 65.67 | 65.67 | 156 |
| 15 Apr 2024 | 66.76 | 66.76 | 66.66 | 66.66 | 66.66 | 150 |
| 12 Apr 2024 | 67.16 | 67.16 | 66.79 | 66.79 | 66.79 | 20 |
| 11 Apr 2024 | 66.40 | 66.47 | 66.23 | 66.47 | 66.47 | 2 |
| 10 Apr 2024 | 66.33 | 66.36 | 66.00 | 66.32 | 66.32 | 200 |
| 09 Apr 2024 | 66.32 | 66.36 | 65.90 | 65.90 | 65.90 | 204 |
| 08 Apr 2024 | 66.35 | 66.49 | 66.35 | 66.35 | 66.35 | - |
| 05 Apr 2024 | 65.88 | 66.46 | 65.88 | 66.37 | 66.37 | 54 |
| 04 Apr 2024 | 66.67 | 66.77 | 66.65 | 66.77 | 66.77 | 1 |
| 03 Apr 2024 | 66.79 | 66.82 | 66.64 | 66.73 | 66.73 | 3 |
| 02 Apr 2024 | 67.56 | 67.56 | 66.55 | 66.74 | 66.74 | 890 |
| 28 Mar 2024 | 67.29 | 67.38 | 67.29 | 67.33 | 67.33 | 50 |
| 27 Mar 2024 | 66.81 | 66.94 | 66.62 | 66.92 | 66.92 | 275 |
| 26 Mar 2024 | 66.76 | 66.77 | 66.76 | 66.77 | 66.77 | - |
| 25 Mar 2024 | 66.98 | 66.98 | 66.70 | 66.74 | 66.74 | 1 |
| 22 Mar 2024 | 67.11 | 67.22 | 67.03 | 67.03 | 67.03 | 71 |
| 21 Mar 2024 | 66.56 | 67.03 | 66.56 | 67.03 | 67.03 | - |
| 20 Mar 2024 | 65.96 | 66.13 | 65.96 | 66.04 | 66.04 | 360 |
| 19 Mar 2024 | 65.60 | 65.81 | 65.38 | 65.81 | 65.81 | - |
| 18 Mar 2024 | 65.23 | 65.68 | 65.23 | 65.68 | 65.68 | 4 |
| 15 Mar 2024 | 65.51 | 65.56 | 65.51 | 65.56 | 65.56 | - |
| 14 Mar 2024 | 65.61 | 65.64 | 65.50 | 65.50 | 65.50 | - |
| 13 Mar 2024 | 65.59 | 65.71 | 65.47 | 65.71 | 65.71 | 2 |
| 12 Mar 2024 | 65.10 | 65.40 | 64.93 | 65.40 | 65.40 | 125 |
| 11 Mar 2024 | 64.80 | 64.80 | 64.59 | 64.79 | 64.79 | - |
| 08 Mar 2024 | 65.41 | 65.54 | 65.35 | 65.45 | 65.45 | 125 |
| 07 Mar 2024 | 64.75 | 65.21 | 64.75 | 65.21 | 65.21 | - |
| 06 Mar 2024 | 64.83 | 64.99 | 64.83 | 64.99 | 64.99 | - |
| 05 Mar 2024 | 65.31 | 65.31 | 64.79 | 64.79 | 64.79 | 27 |
| 04 Mar 2024 | 65.34 | 65.42 | 65.34 | 65.39 | 65.39 | 20 |
| 01 Mar 2024 | 65.24 | 65.35 | 65.02 | 65.33 | 65.33 | 6 |
| 29 Feb 2024 | 64.83 | 64.85 | 64.58 | 64.85 | 64.85 | 82 |
| 28 Feb 2024 | 64.80 | 64.80 | 64.68 | 64.71 | 64.71 | - |
| 27 Feb 2024 | 64.56 | 64.63 | 64.55 | 64.55 | 64.55 | 131 |
| 26 Feb 2024 | 64.81 | 64.81 | 64.68 | 64.71 | 64.71 | - |
| 23 Feb 2024 | 64.80 | 65.00 | 64.80 | 64.90 | 64.90 | 80 |
| 22 Feb 2024 | 63.95 | 64.68 | 63.95 | 64.68 | 64.68 | - |
| 21 Feb 2024 | 63.51 | 63.52 | 63.43 | 63.43 | 63.43 | - |
| 20 Feb 2024 | 63.97 | 63.97 | 63.49 | 63.49 | 63.49 | 104 |
| 19 Feb 2024 | 64.06 | 64.15 | 64.06 | 64.15 | 64.15 | - |
| 16 Feb 2024 | 64.55 | 64.57 | 64.42 | 64.42 | 64.42 | - |
| 15 Feb 2024 | 64.49 | 64.49 | 64.28 | 64.28 | 64.28 | - |
| 14 Feb 2024 | 64.02 | 64.21 | 64.02 | 64.02 | 64.02 | 16 |
| 13 Feb 2024 | 64.31 | 64.31 | 64.00 | 64.00 | 64.00 | - |
| 12 Feb 2024 | 64.20 | 64.59 | 64.20 | 64.59 | 64.59 | 24 |
| 09 Feb 2024 | 63.95 | 64.06 | 63.95 | 64.06 | 64.06 | - |
| 08 Feb 2024 | 63.82 | 63.87 | 63.82 | 63.87 | 63.87 | - |
| 07 Feb 2024 | 63.36 | 63.88 | 63.36 | 63.82 | 63.82 | 4 |
| 06 Feb 2024 | 63.45 | 63.45 | 63.39 | 63.41 | 63.41 | - |
| 05 Feb 2024 | 63.23 | 63.45 | 63.23 | 63.35 | 63.35 | 2 |
| 02 Feb 2024 | 62.48 | 63.23 | 62.48 | 63.23 | 63.23 | 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.