Goldman Sachs Global Green Bond UCITS ETF Class EUR-Hedged (Dist)

GSGR
🏛️ germany →
49.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 49.76 49.78 49.76 49.76 0.0M
2025-10-02 49.74 49.77 49.74 49.74 0.0M
2025-10-01 49.58 49.71 49.58 49.71 0.0M
2025-09-30 49.67 49.71 49.67 49.71 0.0M
2025-09-29 49.71 49.71 49.59 49.63 0.0M
2025-09-26 49.66 49.66 49.59 49.59 0.0M
2025-09-25 49.63 49.63 49.58 49.58 0.0M
2025-09-24 49.66 49.68 49.66 49.66 0.0M
2025-09-23 49.68 49.68 49.62 49.62 0.0M
2025-09-22 49.63 49.68 49.63 49.64 0.0M
2025-09-19 49.77 49.77 49.66 49.66 0.0M
2025-09-18 49.94 49.94 49.73 49.73 0.0M
2025-09-17 49.88 49.88 49.83 49.84 0.0M
2025-09-16 49.73 49.78 49.73 49.78 0.0M
2025-09-15 49.75 49.79 49.75 49.79 0.0M
2025-09-12 49.80 49.80 49.73 49.73 0.0M
2025-09-11 49.87 49.87 49.73 49.82 0.0M
2025-09-10 49.86 49.86 49.72 49.82 0.0M
2025-09-09 49.76 49.76 49.72 49.75 0.0M
2025-09-08 49.66 49.77 49.64 49.77 0.0M
2025-09-05 49.51 49.67 49.51 49.62 0.0M
2025-09-04 49.34 49.45 49.34 49.42 0.0M
2025-09-03 49.23 49.32 49.22 49.32 0.0M
2025-09-02 49.29 49.29 49.18 49.18 0.0M
2025-09-01 49.34 49.38 49.33 49.33 0.0M
2025-08-29 49.44 49.45 49.37 49.37 0.0M
2025-08-28 50.29 50.30 50.25 50.30 0.0M
2025-08-27 50.24 50.27 50.24 50.26 0.0M
2025-08-26 50.28 50.28 50.21 50.26 0.0M
2025-08-25 50.16 50.24 50.16 50.19 0.0M
2025-08-22 50.18 50.29 50.18 50.29 0.0M
2025-08-21 50.46 50.46 50.16 50.16 0.0M
2025-08-20 50.24 50.30 50.24 50.30 0.0M
2025-08-19 50.19 50.22 50.19 50.22 0.0M
2025-08-18 50.27 50.40 50.27 50.33 0.0M
2025-08-15 50.44 50.44 50.18 50.18 0.0M
2025-08-14 50.56 50.56 50.41 50.41 0.0M
2025-08-13 50.34 50.52 50.34 50.52 0.0M
2025-08-12 50.34 50.41 50.27 50.27 0.0M
2025-08-11 50.45 50.45 50.37 50.37 0.0M
2025-08-08 50.54 50.54 50.38 50.38 0.0M
2025-08-07 50.52 50.57 50.49 50.57 0.0M
2025-08-06 50.57 50.57 50.49 50.51 0.0M
2025-08-05 50.62 50.62 50.53 50.58 0.0M
2025-08-04 50.39 50.59 50.39 50.59 0.0M
2025-08-01 50.23 50.32 50.20 50.32 0.0M
2025-07-31 50.38 50.38 50.26 50.30 0.0M
2025-07-30 50.30 50.34 50.25 50.25 0.0M
2025-07-29 50.30 50.30 50.19 50.24 0.0M
2025-07-28 50.30 50.30 50.23 50.23 0.0M
2025-07-25 50.16 50.19 50.05 50.19 0.0M
2025-07-24 50.30 50.30 50.20 50.20 0.0M
2025-07-23 50.40 50.41 50.38 50.41 0.0M
2025-07-22 50.34 50.39 50.31 50.39 0.0M
2025-07-21 50.22 50.33 50.22 50.33 0.0M
2025-07-18 50.17 50.17 50.16 50.16 0.0M
2025-07-17 50.14 50.20 50.14 50.20 0.0M
2025-07-16 50.04 50.11 50.04 50.11 0.0M
2025-07-15 50.15 50.23 50.15 50.15 0.0M
2025-07-14 50.10 50.17 50.10 50.15 0.0M
2025-07-11 50.20 50.21 50.19 50.19 0.0M
2025-07-10 50.28 50.33 50.20 50.20 0.0M
2025-07-09 50.19 50.25 50.19 50.25 0.0M
2025-07-08 50.29 50.29 50.20 50.23 0.0M
2025-07-07 50.46 50.46 50.33 50.33 0.0M
2025-07-04 50.47 50.53 50.46 50.46 0.0M
2025-07-03 50.37 50.49 50.37 50.45 0.0M
2025-07-02 50.50 50.50 50.42 50.42 0.0M
2025-07-01 50.44 50.61 50.44 50.55 0.0M
2025-06-30 50.50 50.50 50.40 50.40 0.0M
2025-06-27 50.47 50.47 50.40 50.41 0.0M
2025-06-26 50.46 50.53 50.44 50.44 0.0M
2025-06-25 50.46 50.46 50.35 50.40 0.0M
2025-06-24 50.51 50.51 50.30 50.38 0.0M
2025-06-23 50.23 50.39 50.23 50.39 0.0M
2025-06-20 50.45 50.45 50.32 50.33 0.0M
2025-06-19 50.37 50.37 50.31 50.33 0.0M
2025-06-18 50.29 50.41 50.29 50.41 0.0M
2025-06-17 50.31 50.31 50.24 50.25 0.0M
2025-06-16 50.26 50.37 50.26 50.37 0.0M
2025-06-13 50.40 50.40 50.25 50.25 0.0M
2025-06-12 50.37 50.45 50.37 50.42 0.0M
2025-06-11 50.29 50.29 50.24 50.27 0.0M
2025-06-10 50.28 50.28 50.28 50.28 0.0M
2025-06-09 50.28 50.28 50.15 50.15 0.0M
2025-06-06 50.21 50.33 50.21 50.26 0.0M
2025-06-05 50.21 50.36 50.10 50.10 0.0M
2025-06-04 50.24 50.24 50.17 50.20 0.0M
2025-06-03 50.27 50.27 50.20 50.20 0.0M
2025-06-02 50.13 50.18 50.13 50.18 0.0M
2025-05-30 50.19 50.19 50.09 50.16 0.0M
2025-05-29 49.98 50.21 49.98 50.21 0.0M
2025-05-28 50.07 50.09 50.07 50.07 0.0M
2025-05-27 50.07 50.15 50.07 50.14 0.0M
2025-05-26 49.88 50.00 49.88 50.00 0.0M
2025-05-23 49.90 49.90 49.77 49.89 0.0M
2025-05-22 49.77 49.77 49.76 49.77 0.0M
2025-05-21 49.83 49.83 49.79 49.83 0.0M
2025-05-20 50.07 50.07 49.95 49.95 0.0M
2025-05-19 50.05 50.06 49.85 50.06 0.0M
2025-05-16 49.82 50.10 49.82 50.03 0.0M
2025-05-15 49.84 49.94 49.77 49.94 0.0M
2025-05-14 49.88 49.88 49.75 49.75 0.0M
2025-05-13 49.94 49.94 49.82 49.82 0.0M
2025-05-12 50.02 50.02 49.88 49.88 0.0M
2025-05-09 50.17 50.17 50.01 50.08 0.0M
2025-05-08 50.33 50.33 50.20 50.20 0.0M
2025-05-07 50.08 50.28 50.08 50.28 0.0M
2025-05-06 50.12 50.12 50.02 50.06 0.0M
2025-05-05 50.20 50.26 50.13 50.13 0.0M
2025-05-02 50.25 50.27 50.13 50.13 0.0M
2025-04-30 50.25 50.39 50.25 50.39 0.0M
2025-04-29 50.21 50.25 50.21 50.24 0.0M
2025-04-28 50.26 50.26 50.14 50.17 0.0M
2025-04-25 50.29 50.29 50.18 50.18 0.0M
2025-04-24 50.20 50.20 50.06 50.20 0.0M
2025-04-23 50.02 50.11 50.01 50.01 0.0M
2025-04-22 49.98 50.10 49.98 50.10 0.0M
2025-04-17 50.03 50.10 49.85 50.10 0.0M
2025-04-16 49.97 49.97 49.90 49.90 0.0M
2025-04-15 49.94 49.94 49.74 49.77 0.0M
2025-04-14 49.65 49.71 49.65 49.71 0.0M
2025-04-11 49.71 49.71 49.67 49.67 0.0M
2025-04-10 49.94 49.94 49.48 49.59 0.0M
2025-04-09 49.61 49.61 49.61 49.61 0.0M
2025-04-08 49.80 49.80 49.64 49.64 0.0M
2025-04-07 49.93 50.12 49.76 49.76 0.0M
2025-04-04 50.23 50.23 50.15 50.15 0.0M
2025-04-03 49.78 49.90 49.78 49.85 0.0M
2025-04-02 49.82 49.87 49.67 49.67 0.0M
2025-04-01 49.70 49.90 49.70 49.81 0.0M
2025-03-31 49.71 49.71 49.64 49.64 0.0M
2025-03-28 49.51 49.59 49.51 49.58 0.0M
2025-03-27 49.51 49.55 49.51 49.53 0.0M
2025-03-26 49.49 49.56 49.49 49.56 0.0M
2025-03-25 49.47 49.51 49.41 49.51 0.0M
2025-03-24 49.48 49.57 49.48 49.57 0.0M
2025-03-21 49.54 49.72 49.54 49.66 0.0M
2025-03-20 49.65 49.69 49.64 49.64 0.0M
2025-03-19 49.59 49.60 49.58 49.60 0.0M
2025-03-18 49.50 49.51 49.44 49.51 0.0M
2025-03-17 49.36 49.63 49.36 49.63 0.0M
2025-03-14 49.28 49.41 49.25 49.38 0.0M
2025-03-13 49.37 49.40 49.34 49.40 0.0M
2025-03-12 49.46 49.46 49.35 49.42 0.0M
2025-03-11 49.54 49.54 49.41 49.41 0.0M
2025-03-10 49.53 49.63 49.53 49.59 0.0M
2025-03-07 49.46 49.65 49.46 49.52 0.0M
2025-03-06 49.35 49.51 49.35 49.40 0.0M
2025-03-05 49.78 49.78 49.59 49.59 0.0M
2025-03-04 50.23 50.23 50.15 50.15 0.0M
2025-03-03 50.27 50.27 50.04 50.08 0.0M
2025-02-28 50.28 50.35 50.26 50.28 0.0M
2025-02-27 51.13 51.14 51.08 51.14 0.0M
2025-02-26 50.73 51.12 50.73 51.12 0.0M
2025-02-25 50.91 51.00 50.90 50.99 0.0M
2025-02-24 50.76 50.87 50.76 50.87 0.0M
2025-02-21 50.77 50.89 50.77 50.89 0.0M
2025-02-20 50.67 50.71 50.66 50.71 0.0M
2025-02-19 50.78 50.78 50.66 50.66 0.0M
2025-02-18 50.85 50.86 50.80 50.86 0.0M
2025-02-17 50.87 51.00 50.87 51.00 0.0M
2025-02-14 50.93 50.99 50.93 50.99 0.0M
2025-02-13 50.73 51.02 50.73 51.02 0.0M
2025-02-12 50.81 50.88 50.77 50.77 0.0M
2025-02-11 51.01 51.01 50.82 50.82 0.0M
2025-02-10 51.06 51.08 51.02 51.08 0.0M
2025-02-07 51.25 51.25 51.12 51.12 0.0M
2025-02-06 51.13 51.19 51.13 51.19 0.0M
2025-02-05 50.95 51.15 50.95 51.11 0.0M
2025-02-04 50.88 50.96 50.88 50.96 0.0M
2025-02-03 50.94 51.01 50.89 51.01 0.0M
2025-01-31 50.71 50.93 50.71 50.93 0.0M
2025-01-30 50.61 50.75 50.61 50.75 0.0M
2025-01-29 50.61 50.61 50.52 50.52 0.0M
2025-01-28 50.55 50.55 50.49 50.52 0.0M
2025-01-27 50.18 50.60 50.18 50.57 0.0M
2025-01-24 50.50 50.50 50.35 50.35 0.0M
2025-01-23 50.57 50.57 50.45 50.45 0.0M
2025-01-22 50.49 50.54 50.49 50.53 0.0M
2025-01-21 50.46 50.48 50.39 50.48 0.0M
2025-01-20 50.45 50.46 50.34 50.46 0.0M
2025-01-17 50.36 50.44 50.36 50.38 0.0M
2025-01-16 50.20 50.29 50.17 50.29 0.0M
2025-01-15 49.92 50.19 49.92 50.19 0.0M
2025-01-14 49.92 49.92 49.81 49.87 0.0M
2025-01-13 49.93 49.93 49.84 49.90 0.0M
2025-01-10 50.17 50.17 49.99 49.99 0.0M
2025-01-09 50.17 50.17 50.10 50.10 0.0M
2025-01-08 50.31 50.31 50.17 50.17 0.0M
2025-01-07 50.54 50.54 50.34 50.34 0.0M
2025-01-06 50.58 50.58 50.47 50.48 0.0M
2025-01-03 50.66 50.66 50.52 50.52 0.0M
2025-01-02 50.61 50.82 50.61 50.64 0.0M