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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.56	30.71	30.71	30.71	30.49	712
November 20, 2025	31.53	31.2	31.2	31.53	31.2	3
November 19, 2025	31.06	31.16	31.16	31.16	31.06	2
November 18, 2025	31.02	31.17	31.17	31.17	31.01	260
November 17, 2025	31.59	31.53	31.53	31.59	31.41	38
November 14, 2025	31.47	31.73	31.73	31.73	31.21	85
November 13, 2025	32.07	31.66	31.66	32.07	31.66	32
November 12, 2025	32.07	31.97	31.97	32.14	31.97	32
November 11, 2025	31.88	31.9	31.9	31.97	31.88	32
November 10, 2025	31.98	31.91	31.91	31.98	31.91	32
November 07, 2025	31.66	31.19	31.19	31.66	31.19	48
November 06, 2025	31.94	31.99	31.99	31.99	31.94	48
November 05, 2025	31.64	31.99	31.99	31.99	31.64	48
November 04, 2025	31.84	31.95	31.95	31.98	31.84	48
November 03, 2025	32.14	32.17	32.17	32.26	32.14	26
October 31, 2025	31.95	31.91	31.91	31.95	31.91	1
October 30, 2025	31.98	32.02	32.02	32.02	31.94	1
October 29, 2025	32.09	32.15	32.15	32.17	32.09	2
October 28, 2025	31.71	31.83	31.83	31.83	31.71	2
October 27, 2025	31.93	31.96	31.96	31.99	31.8	920
October 24, 2025	31.71	31.69	31.69	31.71	31.64	210
October 23, 2025	31.43	31.51	31.51	31.51	31.39	40
October 22, 2025	31.34	31.29	31.29	31.49	31.29	8,293
October 21, 2025	31.38	31.33	31.33	31.38	31.32	16
October 20, 2025	31.15	31.44	31.44	31.44	31.14	718
October 17, 2025	30.55	30.79	30.79	30.79	30.36	718
October 16, 2025	31.15	31.15	31.15	31.18	31.15	6
October 15, 2025	30.98	30.98	30.98	31.06	30.98	32
October 14, 2025	30.39	30.58	30.58	30.58	30.36	219
October 13, 2025	30.58	30.91	30.91	30.91	30.58	35
October 10, 2025	31.11	30.22	30.22	31.12	30.22	21
October 09, 2025	31.17	31.14	31.14	31.21	30.99	774
October 08, 2025	30.93	31.13	31.13	31.13	30.9	774
October 07, 2025	30.9	30.83	30.83	31.03	30.83	187
October 06, 2025	30.79	30.87	30.87	30.87	30.64	187
October 03, 2025	30.68	30.76	30.76	30.8	30.68	777
October 02, 2025	30.73	30.79	30.79	30.79	30.73	777
October 01, 2025	30.19	30.54	30.54	30.54	30.19	777
September 30, 2025	30.2	30.26	30.26	30.26	30.2	777
September 29, 2025	30.2	30.24	30.24	30.34	30.2	777
September 26, 2025	29.92	29.97	29.97	30.07	29.91	290
September 25, 2025	30.29	30.36	30.36	30.36	30.27	290
September 24, 2025	30.27	30.39	30.39	30.39	30.27	2,379
September 23, 2025	30.15	30.33	30.33	30.33	30.15	2,379
September 22, 2025	30.31	30.24	30.24	30.31	30.23	2,379
September 19, 2025	30	30.3	30.3	30.3	30	2,379
September 18, 2025	30.04	30.11	30.11	30.12	30.04	262
September 17, 2025	30	30.1	30.1	30.1	30	262
September 16, 2025	30.13	29.87	29.87	30.13	29.87	262
September 15, 2025	29.98	30.06	30.06	30.06	29.95	262
September 12, 2025	29.91	29.98	29.98	30	29.91	20

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