GS EU DuurzaamAandelen FondsNL-P (GSEDA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 10:00AM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 24 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 23 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 22 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 21 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 20 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 17 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 16 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 15 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 14 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 13 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 10 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 09 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 08 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 07 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 06 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 03 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 02 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 30 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 29 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 26 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 25 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 24 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 23 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 22 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 19 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 18 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 17 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 16 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 12 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 11 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 10 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 09 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 08 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 05 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 04 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 03 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 02 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 28 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 27 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 26 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 25 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 22 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 21 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 20 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 19 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 18 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 15 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 13 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 12 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 11 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 08 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 07 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 06 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 05 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 04 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 01 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 29 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 28 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 27 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 26 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 23 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 22 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 21 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 20 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 19 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 16 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 15 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 14 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 13 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 12 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 09 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 08 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 07 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 06 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 05 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 02 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 01 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 31 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 30 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 29 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 24 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 23 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 22 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 19 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 18 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 17 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 16 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 15 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 11 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 09 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| *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.