Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF - GACB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.05	35.45	35.45	35.59	34.99	250
February 19, 2026	35.02	34.93	34.93	35.02	34.91	11
February 18, 2026	34.78	35.05	35.05	35.05	34.78	11
February 17, 2026	34.69	34.57	34.57	34.69	34.5	200
February 16, 2026	34.81	34.63	34.63	34.81	34.63	15
February 13, 2026	34.51	34.47	34.47	34.63	34.37	123
February 12, 2026	34.88	34.53	34.53	34.99	34.53	123
February 11, 2026	34.44	34.63	34.63	34.63	34.4	123
February 10, 2026	34.34	34.31	34.31	34.34	34.31	66
February 09, 2026	34.28	34.38	34.38	34.38	34.16	66
February 06, 2026	33.72	34.19	34.19	34.19	33.72	863
February 05, 2026	33.85	33.75	33.75	33.85	33.75	36
February 04, 2026	34.24	33.92	33.92	34.54	33.92	36
February 03, 2026	34.23	34.14	34.14	34.3	34.14	179
February 02, 2026	33.09	33.78	33.78	33.78	33.09	179
January 30, 2026	33.75	33.82	33.82	33.93	33.75	179
January 29, 2026	34.28	33.9	33.9	34.38	33.9	12
January 28, 2026	34.24	34.16	34.16	34.28	34.16	502
January 27, 2026	33.8	33.79	33.79	33.8	33.79	161
January 26, 2026	33.62	33.57	33.57	33.62	33.38	161
January 23, 2026	33.67	33.66	33.66	33.76	33.66	92
January 22, 2026	33.59	33.82	33.82	33.85	33.59	92
January 21, 2026	33.22	33.57	33.57	33.57	33.19	60
January 20, 2026	33.38	33.17	33.17	33.38	33.01	60
January 19, 2026	33.6	33.62	33.62	33.67	33.58	274
January 16, 2026	33.76	33.58	33.58	33.8	33.58	377
January 15, 2026	33.54	33.97	33.97	33.97	33.54	10
January 14, 2026	33.48	33.42	33.42	33.48	33.26	10
January 13, 2026	33.24	33.32	33.32	33.32	33.22	79
January 12, 2026	33.03	33.3	33.3	33.3	33.03	354
January 09, 2026	32.8	33.04	33.04	33.04	32.8	322
January 08, 2026	32.77	32.82	32.82	32.82	32.77	40
January 07, 2026	32.99	32.92	32.92	32.99	32.87	40
January 06, 2026	32.87	33.06	33.06	33.06	32.87	119
January 05, 2026	32.6	32.67	32.67	32.78	32.6	312
January 02, 2026	32.03	32.15	32.15	32.16	32.03	10
December 30, 2025	31.37	31.49	31.49	31.49	31.36	10
December 29, 2025	31.48	31.3	31.3	31.48	31.26	805
December 23, 2025	31.26	31.32	31.32	31.32	31.24	543
December 22, 2025	31.29	31.28	31.28	31.34	31.2	543
December 19, 2025	31.01	31.28	31.28	31.28	30.49	132
December 18, 2025	30.74	31.03	31.03	31.03	30.74	5
December 17, 2025	30.88	30.58	30.58	30.93	30.55	5
December 16, 2025	30.58	30.58	30.58	30.64	30.58	500
December 15, 2025	30.85	30.86	30.86	30.91	30.85	320
December 12, 2025	31.18	30.78	30.78	31.18	30.78	467
December 11, 2025	31.05	31.05	31.05	31.16	31.05	30
December 10, 2025	31.38	31.43	31.43	31.44	31.38	191
December 09, 2025	31.25	31.29	31.29	31.29	31.25	10
December 08, 2025	31.38	31.38	31.38	31.45	31.38	12
December 05, 2025	31.45	31.48	31.48	31.48	31.45	12
December 04, 2025	31.16	31.18	31.18	31.18	31.14	12
December 03, 2025	31.12	31.08	31.08	31.3	31.08	1,600
December 02, 2025	31.21	31.17	31.17	31.27	31.17	1,600
December 01, 2025	31.09	31.31	31.31	31.31	31.04	1,600
November 28, 2025	31.16	31.3	31.3	31.3	31.16	10
November 27, 2025	31.24	31.29	31.29	31.29	31.24	283
November 26, 2025	31.17	31.27	31.27	31.27	31.13	283
November 25, 2025	30.98	30.94	30.94	31.01	30.94	456
November 24, 2025	30.81	30.92	30.92	30.92	30.76	712

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