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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.89	28.75	28.75	28.89	28.75	7
August 14, 2025	28.96	28.82	28.82	28.96	28.82	7
August 13, 2025	28.92	29	29	29.06	28.92	737
August 12, 2025	28.74	28.66	28.66	28.74	28.58	38
August 11, 2025	28.51	28.53	28.53	28.53	28.51	38
August 08, 2025	28.55	28.54	28.54	28.56	28.54	38
August 07, 2025	28.55	28.65	28.65	28.69	28.55	38
August 06, 2025	28.47	28.3	28.3	28.47	28.3	1,082
August 05, 2025	28.62	28.43	28.43	28.63	28.43	1,082
August 04, 2025	28.46	28.45	28.45	28.55	28.45	1,265
August 01, 2025	28.5	28.21	28.21	28.5	28.21	17
July 31, 2025	28.92	28.81	28.81	28.92	28.81	180
July 30, 2025	28.79	28.87	28.87	28.87	28.79	17
July 29, 2025	28.71	28.81	28.81	28.81	28.71	17
July 28, 2025	28.53	28.61	28.61	28.61	28.53	17
July 25, 2025	28.35	28.4	28.4	28.47	28.35	17
July 24, 2025	28.6	28.48	28.48	28.6	28.48	367
July 23, 2025	28.51	28.63	28.63	28.63	28.51	367
July 22, 2025	28.41	28.36	28.36	28.46	28.34	367
July 21, 2025	28.54	28.56	28.56	28.56	28.51	4,716
July 18, 2025	28.53	28.55	28.55	28.56	28.53	4,716
July 17, 2025	28.64	28.64	28.64	28.64	28.48	4,716
July 16, 2025	28.36	28.43	28.43	28.43	28.34	1
July 15, 2025	28.23	28.38	28.38	28.38	28.23	20
July 14, 2025	27.98	27.98	27.98	27.98	27.95	20
July 11, 2025	28.05	27.9	27.9	28.05	27.9	20
July 10, 2025	27.89	27.95	27.95	27.95	27.89	20
July 09, 2025	27.9	27.8	27.8	27.9	27.8	20
July 08, 2025	27.8	27.86	27.86	27.95	27.8	20
July 07, 2025	27.7	27.74	27.74	27.76	27.7	20
July 04, 2025	27.76	27.69	27.69	27.76	27.69	20
July 03, 2025	27.81	27.99	27.99	27.99	27.8	7
July 02, 2025	27.7	27.74	27.74	27.77	27.69	7
July 01, 2025	27.8	27.67	27.67	27.8	27.67	201
June 30, 2025	27.68	27.63	27.63	27.68	27.62	201
June 27, 2025	27.99	27.86	27.86	27.99	27.79	1,186
June 26, 2025	27.93	28.17	28.17	28.3	27.81	1,186
June 25, 2025	28.12	28.05	28.05	28.12	27.9	633
June 24, 2025	27.89	28.03	28.03	28.03	27.85	257
June 23, 2025	27.38	27.39	27.39	27.4	27.38	257
June 20, 2025	27.49	27.44	27.44	27.57	27.44	257
June 19, 2025	27.38	27.27	27.27	27.46	27.27	257
June 18, 2025	27.64	27.6	27.6	27.64	27.55	633
June 17, 2025	27.66	27.69	27.69	27.69	27.61	633
June 16, 2025	27.65	27.85	27.85	27.85	27.65	633
June 13, 2025	27.32	27.55	27.55	27.6	27.32	633
June 12, 2025	27.82	27.74	27.74	27.82	27.62	8
June 11, 2025	28.12	28	28	28.12	28	59
June 10, 2025	27.88	27.89	27.89	27.99	27.86	894
June 09, 2025	27.86	27.82	27.82	27.86	27.77	1,500
June 06, 2025	27.59	27.69	27.69	27.69	27.59	1,500
June 05, 2025	27.58	27.62	27.62	27.62	27.58	1,500
June 04, 2025	27.26	27.46	27.46	27.53	27.26	1,500
June 03, 2025	26.88	27.06	27.06	27.06	26.88	4
June 02, 2025	26.71	26.75	26.75	26.78	26.71	109
May 30, 2025	27.11	26.88	26.88	27.13	26.88	109
May 29, 2025	27.53	27.19	27.19	27.53	27.19	109
May 28, 2025	27.27	27.24	27.24	27.37	27.24	109
May 27, 2025	27.2	27.25	27.25	27.25	27.2	241
May 26, 2025	27.24	27.29	27.29	27.29	27.24	241

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