Funds (GSDZA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 0.838487972509 | 72.75 | 73.36 | 72.75 | 9856 | 72.86368019 | DE |
| 4 | 2.41 | 3.39675828048 | 70.95 | 73.36 | 69.82 | 4413 | 72.08302532 | DE |
| 12 | 3.01 | 4.27860696517 | 70.35 | 73.36 | 67.09 | 3115 | 70.58336051 | DE |
| 26 | 9.76 | 15.3459119497 | 63.6 | 73.36 | 62.47 | 3586 | 68.47348569 | DE |
| 52 | 11.66 | 18.8978930308 | 61.7 | 73.36 | 56.73 | 4466 | 64.49689437 | DE |
| 156 | 14.83 | 25.3374337946 | 58.53 | 73.36 | 55.55 | 4166 | 63.56303872 | DE |
| 260 | 14.83 | 25.3374337946 | 58.53 | 73.36 | 55.55 | 4166 | 63.56303872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 73.36 | 0.14 | 0.19 | 73.36 | 73.36 | 73.36 | 5084 |
| 1718901000 | 73.22 | -0.07 | -0.10 | 73.22 | 73.22 | 73.22 | 2710 |
| 1718814600 | 73.29 | 0.08 | 0.11 | 73.29 | 73.29 | 73.29 | 2080 |
| 1718728200 | 73.21 | 0.05 | 0.07 | 73.21 | 73.21 | 73.21 | 4401 |
| 1718641800 | 73.16 | 0.41 | 0.56 | 73.16 | 73.16 | 73.16 | 2880 |
| 1718382600 | 72.75 | 0.25 | 0.34 | 72.75 | 72.75 | 72.75 | 37209 |
| 1718296200 | 72.5 | 0.28 | 0.39 | 72.5 | 72.5 | 72.5 | 1368 |
| 1718209800 | 72.22 | 0.23 | 0.32 | 72.22 | 72.22 | 72.22 | 2860 |
| 1718123400 | 71.99 | 0.52 | 0.73 | 71.99 | 71.99 | 71.99 | 4964 |
| 1718037000 | 71.47 | 0 | 0.00 | 71.47 | 71.47 | 71.47 | 0 |
| 1717777800 | 71.47 | 0.1 | 0.14 | 71.47 | 71.47 | 71.47 | 1981 |
| 1717691400 | 71.37 | 0.88 | 1.25 | 71.37 | 71.37 | 71.37 | 1289 |
| 1717605000 | 70.49 | 0.59 | 0.84 | 70.49 | 70.49 | 70.49 | 1599 |
| 1717518600 | 69.9 | -0.32 | -0.46 | 69.9 | 69.9 | 69.9 | 4077 |
| 1717432200 | 70.22 | 0.4 | 0.57 | 70.22 | 70.22 | 70.22 | 1183 |
| 1717173000 | 69.82 | -0.55 | -0.78 | 69.82 | 69.82 | 69.82 | 2944 |
| 1717086600 | 70.37 | -0.35 | -0.49 | 70.37 | 70.37 | 70.37 | 3161 |
| 1717000200 | 70.72 | -0.18 | -0.25 | 70.72 | 70.72 | 70.72 | 2375 |
| 1716913800 | 70.9 | -0.06 | -0.08 | 70.9 | 70.9 | 70.9 | 4513 |
| 1716827400 | 70.96 | 0.01 | 0.01 | 70.96 | 70.96 | 70.96 | 1087 |
| 1716568200 | 70.95 | -0.08 | -0.11 | 70.95 | 70.95 | 70.95 | 1158 |
| 1716481800 | 71.03 | 0.09 | 0.13 | 71.03 | 71.03 | 71.03 | 2060 |
| 1716395400 | 70.94 | -0.18 | -0.25 | 70.94 | 70.94 | 70.94 | 2093 |
| 1716309000 | 71.12 | 0.22 | 0.31 | 71.12 | 71.12 | 71.12 | 1423 |
| 1716222600 | 70.9 | -0.04 | -0.06 | 70.9 | 70.9 | 70.9 | 3900 |
| 1715963400 | 70.94 | 0.06 | 0.08 | 70.94 | 70.94 | 70.94 | 4046 |
| 1715877000 | 70.88 | 0.61 | 0.87 | 70.88 | 70.88 | 70.88 | 1017 |
| 1715790600 | 70.27 | 0.04 | 0.06 | 70.27 | 70.27 | 70.27 | 1133 |
| 1715704200 | 70.23 | -0.12 | -0.17 | 70.23 | 70.23 | 70.23 | 410 |
| 1715617800 | 70.35 | 0.42 | 0.60 | 70.35 | 70.35 | 70.35 | 1489 |
| 1715358600 | 69.93 | 0.03 | 0.04 | 69.93 | 69.93 | 69.93 | 1413 |
| 1715272200 | 69.9 | -0.05 | -0.07 | 69.9 | 69.9 | 69.9 | 3532 |
| 1715185800 | 69.95 | 0.38 | 0.55 | 69.95 | 69.95 | 69.95 | 1404 |
| 1715099400 | 69.57 | 0.5 | 0.72 | 69.57 | 69.57 | 69.57 | 3090 |
| 1715013000 | 69.07 | 0.58 | 0.85 | 69.07 | 69.07 | 69.07 | 1665 |
| 1714753800 | 68.49 | 0.22 | 0.32 | 68.49 | 68.49 | 68.49 | 2088 |
| 1714667400 | 68.27 | -0.68 | -0.99 | 68.27 | 68.27 | 68.27 | 843 |
| 1714494600 | 68.95 | -0.25 | -0.36 | 68.95 | 68.95 | 68.95 | 2644 |
| 1714408200 | 69.2 | 1.4 | 2.06 | 69.2 | 69.2 | 69.2 | 2619 |
| 1714149000 | 67.8 | -0.65 | -0.95 | 67.8 | 67.8 | 67.8 | 1495 |
| 1714062600 | 68.45 | 0.02 | 0.03 | 68.45 | 68.45 | 68.45 | 8143 |
| 1713976200 | 68.43 | 0.74 | 1.09 | 68.43 | 68.43 | 68.43 | 1261 |
| 1713889800 | 67.69 | 0.6 | 0.89 | 67.69 | 67.69 | 67.69 | 7052 |
| 1713803400 | 67.09 | -0.78 | -1.15 | 67.09 | 67.09 | 67.09 | 2245 |
| 1713544200 | 67.87 | -0.05 | -0.07 | 67.87 | 67.87 | 67.87 | 1142 |
| 1713457800 | 67.92 | -0.25 | -0.37 | 67.92 | 67.92 | 67.92 | 1313 |
| 1713371400 | 68.17 | -0.24 | -0.35 | 68.17 | 68.17 | 68.17 | 1727 |
| 1713285000 | 68.41 | -0.61 | -0.88 | 68.41 | 68.41 | 68.41 | 1619 |
| 1713198600 | 69.02 | -0.41 | -0.59 | 69.02 | 69.02 | 69.02 | 1442 |
| 1712939400 | 69.43 | 0.56 | 0.81 | 69.43 | 69.43 | 69.43 | 1066 |
| 1712853000 | 68.87 | 0.03 | 0.04 | 68.87 | 68.87 | 68.87 | 1721 |
| 1712766600 | 68.84 | 0.09 | 0.13 | 68.84 | 68.84 | 68.84 | 2413 |
| 1712680200 | 68.75 | 0.01 | 0.01 | 68.75 | 68.75 | 68.75 | 759 |
| 1712593800 | 68.74 | 0.63 | 0.92 | 68.74 | 68.74 | 68.74 | 1752 |
| 1712334600 | 68.11 | -0.75 | -1.09 | 68.11 | 68.11 | 68.11 | 1528 |
| 1712248200 | 68.86 | -0.53 | -0.76 | 68.86 | 68.86 | 68.86 | 4074 |
| 1712161800 | 69.39 | -0.96 | -1.36 | 69.39 | 69.39 | 69.39 | 10718 |
| 1712075400 | 70.35 | 0.27 | 0.39 | 70.35 | 70.35 | 70.35 | 2248 |
| 1711647000 | 70.08 | 0.11 | 0.16 | 70.08 | 70.08 | 70.08 | 1237 |
| 1711560600 | 69.97 | 0.16 | 0.23 | 69.97 | 69.97 | 69.97 | 3880 |
| 1711474200 | 69.81 | -0.47 | -0.67 | 69.81 | 69.81 | 69.81 | 6435 |
| 1711387800 | 70.28 | 0.08 | 0.11 | 70.28 | 70.28 | 70.28 | 9044 |
| 1711128600 | 70.2 | 0.45 | 0.65 | 70.2 | 70.2 | 70.2 | 1184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
