GS Hoog Dividend Aandelen Fonds (NL) Z (0P0001EUJL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| Apr 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| Apr 19, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Apr 18, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Apr 17, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Apr 16, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Apr 15, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Apr 12, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Apr 11, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Apr 10, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Apr 09, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 08, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Apr 05, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Apr 04, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Apr 03, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 02, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Mar 28, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Mar 27, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Mar 26, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Mar 25, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Mar 22, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Mar 21, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Mar 20, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Mar 19, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 18, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Mar 15, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Mar 14, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 13, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 12, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Mar 11, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Mar 08, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Mar 07, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 06, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Mar 05, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Mar 04, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Mar 01, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Feb 29, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Feb 28, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Feb 27, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Feb 26, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Feb 23, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Feb 22, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Feb 21, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Feb 20, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Feb 19, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Feb 16, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Feb 15, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Feb 14, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Feb 13, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Feb 12, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Feb 09, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Feb 08, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Feb 07, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Feb 06, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Feb 05, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Feb 02, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Feb 01, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Jan 31, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Jan 30, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jan 29, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Jan 26, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 23, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Jan 22, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Jan 19, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Jan 18, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Jan 17, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Jan 16, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Jan 15, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Jan 12, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Jan 11, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Jan 10, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Jan 09, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Jan 08, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Dec 28, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Dec 21, 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Dec 20, 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Dec 19, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Dec 18, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| Dec 15, 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Dec 14, 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Dec 13, 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Dec 12, 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Dec 11, 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Dec 08, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| Dec 07, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Dec 06, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Dec 05, 2023 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Dec 04, 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Dec 01, 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.