Funds (GSDM4)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0407830342577 | 49.04 | 49.23 | 48.89 | 5847 | 49.05944245 | DE |
| 4 | -0.91 | -1.8225515722 | 49.93 | 49.93 | 48.82 | 4840 | 49.19118076 | DE |
| 12 | 0.99 | 2.06121174266 | 48.03 | 50.06 | 46.73 | 4049 | 48.72590116 | DE |
| 26 | 2.96 | 6.42640034737 | 46.06 | 50.06 | 43.67 | 3462 | 47.5100132 | DE |
| 52 | 6.84 | 16.2162162162 | 42.18 | 50.06 | 42.07 | 3756 | 45.87411179 | DE |
| 156 | 9.19 | 23.0730605072 | 39.83 | 50.06 | 38.07 | 4618 | 42.6018148 | DE |
| 260 | 9.19 | 23.0730605072 | 39.83 | 50.06 | 38.07 | 4618 | 42.6018148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 49.02 | -0.02 | -0.04 | 49.02 | 49.02 | 49.02 | 2320 |
| 1736443800 | 49.04 | 0.15 | 0.31 | 49.04 | 49.04 | 49.04 | 4457 |
| 1736357400 | 48.89 | -0.29 | -0.59 | 48.89 | 48.89 | 48.89 | 8038 |
| 1736271000 | 49.18 | -0.05 | -0.10 | 49.18 | 49.18 | 49.18 | 1587 |
| 1736184600 | 49.23 | 0.19 | 0.39 | 49.23 | 49.23 | 49.23 | 8168 |
| 1735925400 | 49.04 | 0.14 | 0.29 | 49.04 | 49.04 | 49.04 | 6985 |
| 1735839000 | 48.9 | 0.02 | 0.04 | 48.9 | 48.9 | 48.9 | 236 |
| 1735666200 | 48.88 | -0.21 | -0.43 | 48.88 | 48.88 | 48.88 | 5362 |
| 1735579800 | 49.09 | -0.37 | -0.75 | 49.09 | 49.09 | 49.09 | 3911 |
| 1735320600 | 49.46 | 0.29 | 0.59 | 49.46 | 49.46 | 49.46 | 411 |
| 1735061400 | 49.17 | 0.2 | 0.41 | 49.17 | 49.17 | 49.17 | 7285 |
| 1734975000 | 48.97 | 0.15 | 0.31 | 48.97 | 48.97 | 48.97 | 8480 |
| 1734715800 | 48.82 | -0.04 | -0.08 | 48.82 | 48.82 | 48.82 | 5605 |
| 1734629400 | 48.86 | -0.73 | -1.47 | 48.86 | 48.86 | 48.86 | 1436 |
| 1734543000 | 49.59 | -0.17 | -0.34 | 49.59 | 49.59 | 49.59 | 7050 |
| 1734456600 | 49.76 | 0.05 | 0.10 | 49.76 | 49.76 | 49.76 | 6927 |
| 1734370200 | 49.71 | -0.22 | -0.44 | 49.71 | 49.71 | 49.71 | 4464 |
| 1734111000 | 49.93 | -0.13 | -0.26 | 49.93 | 49.93 | 49.93 | 1884 |
| 1734024600 | 50.06 | 0.29 | 0.58 | 50.06 | 50.06 | 50.06 | 867 |
| 1733938200 | 49.77 | 0.02 | 0.04 | 49.77 | 49.77 | 49.77 | 3471 |
| 1733851800 | 49.75 | -0.16 | -0.32 | 49.75 | 49.75 | 49.75 | 2950 |
| 1733765400 | 49.91 | 0.11 | 0.22 | 49.91 | 49.91 | 49.91 | 2852 |
| 1733506200 | 49.8 | -0.17 | -0.34 | 49.8 | 49.8 | 49.8 | 2102 |
| 1733419800 | 49.97 | 0.18 | 0.36 | 49.97 | 49.97 | 49.97 | 3921 |
| 1733333400 | 49.79 | -0.01 | -0.02 | 49.79 | 49.79 | 49.79 | 4492 |
| 1733247000 | 49.8 | 0.41 | 0.83 | 49.8 | 49.8 | 49.8 | 7546 |
| 1733160600 | 49.39 | 0.22 | 0.45 | 49.39 | 49.39 | 49.39 | 1567 |
| 1732901400 | 49.17 | 0.14 | 0.29 | 49.17 | 49.17 | 49.17 | 305 |
| 1732815000 | 49.03 | -0.34 | -0.69 | 49.03 | 49.03 | 49.03 | 3869 |
| 1732728600 | 49.37 | 0.14 | 0.28 | 49.37 | 49.37 | 49.37 | 3775 |
| 1732642200 | 49.23 | -0.03 | -0.06 | 49.23 | 49.23 | 49.23 | 3496 |
| 1732555800 | 49.26 | 0.51 | 1.05 | 49.26 | 49.26 | 49.26 | 3249 |
| 1732296600 | 48.75 | 0.24 | 0.49 | 48.75 | 48.75 | 48.75 | 2905 |
| 1732210200 | 48.51 | 0.14 | 0.29 | 48.51 | 48.51 | 48.51 | 3384 |
| 1732123800 | 48.37 | 0.11 | 0.23 | 48.37 | 48.37 | 48.37 | 4988 |
| 1732037400 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 1799 |
| 1731951000 | 48.26 | -0.33 | -0.68 | 48.26 | 48.26 | 48.26 | 4269 |
| 1731691800 | 48.59 | -0.04 | -0.08 | 48.59 | 48.59 | 48.59 | 4041 |
| 1731605400 | 48.63 | -0.19 | -0.39 | 48.63 | 48.63 | 48.63 | 6577 |
| 1731519000 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1731432600 | 48.82 | 0.38 | 0.78 | 48.82 | 48.82 | 48.82 | 5960 |
| 1731346200 | 48.44 | 0.22 | 0.46 | 48.44 | 48.44 | 48.44 | 2829 |
| 1731087000 | 48.22 | 0.15 | 0.31 | 48.22 | 48.22 | 48.22 | 3647 |
| 1731000600 | 48.07 | 0.94 | 1.99 | 48.07 | 48.07 | 48.07 | 3397 |
| 1730914200 | 47.13 | 0.3 | 0.64 | 47.13 | 47.13 | 47.13 | 834 |
| 1730827800 | 46.83 | -0.2 | -0.43 | 46.83 | 46.83 | 46.83 | 2765 |
| 1730741400 | 47.03 | 0.3 | 0.64 | 47.03 | 47.03 | 47.03 | 6196 |
| 1730482200 | 46.73 | -0.65 | -1.37 | 46.73 | 46.73 | 46.73 | 4240 |
| 1730395800 | 47.38 | -0.38 | -0.80 | 47.38 | 47.38 | 47.38 | 2994 |
| 1730309400 | 47.76 | 0.02 | 0.04 | 47.76 | 47.76 | 47.76 | 1808 |
| 1730223000 | 47.74 | 0.17 | 0.36 | 47.74 | 47.74 | 47.74 | 8120 |
| 1730136600 | 47.57 | -0.12 | -0.25 | 47.57 | 47.57 | 47.57 | 6240 |
| 1729873800 | 47.69 | -0.04 | -0.08 | 47.69 | 47.69 | 47.69 | 3938 |
| 1729787400 | 47.73 | -0.19 | -0.40 | 47.73 | 47.73 | 47.73 | 9933 |
| 1729701000 | 47.92 | -0.07 | -0.15 | 47.92 | 47.92 | 47.92 | 3115 |
| 1729614600 | 47.99 | -0.17 | -0.35 | 47.99 | 47.99 | 47.99 | 2649 |
| 1729528200 | 48.16 | 0.13 | 0.27 | 48.16 | 48.16 | 48.16 | 2397 |
| 1729269000 | 48.03 | 0.14 | 0.29 | 48.03 | 48.03 | 48.03 | 974 |
| 1729182600 | 47.89 | 0.17 | 0.36 | 47.89 | 47.89 | 47.89 | 256 |
| 1729096200 | 47.72 | -0.19 | -0.40 | 47.72 | 47.72 | 47.72 | 810 |
| 1729009800 | 47.91 | 0.33 | 0.69 | 47.91 | 47.91 | 47.91 | 1784 |
| 1728923400 | 47.58 | 0.14 | 0.30 | 47.58 | 47.58 | 47.58 | 912 |
| 1728664200 | 47.44 | 0.23 | 0.49 | 47.44 | 47.44 | 47.44 | 566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
