Funds (GSDZA)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 1.67575475462 | 75.19 | 76.45 | 75.19 | 1901 | 75.89684836 | DE |
| 4 | 0.85 | 1.12433862434 | 75.6 | 76.45 | 73.72 | 2653 | 74.85946963 | DE |
| 12 | 6.19 | 8.81013378878 | 70.26 | 76.51 | 70.26 | 3859 | 74.73435963 | DE |
| 26 | 4.23 | 5.85710329549 | 72.22 | 76.51 | 67.11 | 3176 | 73.23515216 | DE |
| 52 | 10.85 | 16.5396341463 | 65.6 | 76.51 | 65.57 | 3373 | 71.57317925 | DE |
| 156 | 17.92 | 30.6167777208 | 58.53 | 76.51 | 55.55 | 3878 | 66.0558149 | DE |
| 260 | 17.92 | 30.6167777208 | 58.53 | 76.51 | 55.55 | 3878 | 66.0558149 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 75.23 | 0 | 0.00 | 75.23 | 75.23 | 75.23 | 0 |
| 1737567000 | 75.23 | 0 | 0.00 | 75.23 | 75.23 | 75.23 | 0 |
| 1737480600 | 75.23 | -0.55 | -0.73 | 75.23 | 75.23 | 75.23 | 1770 |
| 1737394200 | 75.78 | 0.59 | 0.78 | 75.78 | 75.78 | 75.78 | 1032 |
| 1737135000 | 75.19 | 0.23 | 0.31 | 75.19 | 75.19 | 75.19 | 1126 |
| 1737048600 | 74.96 | 1.24 | 1.68 | 74.96 | 74.96 | 74.96 | 2575 |
| 1736962200 | 73.72 | -0.57 | -0.77 | 73.72 | 73.72 | 73.72 | 1359 |
| 1736875800 | 74.29 | 0.14 | 0.19 | 74.29 | 74.29 | 74.29 | 1848 |
| 1736789400 | 74.15 | -0.73 | -0.97 | 74.15 | 74.15 | 74.15 | 1175 |
| 1736530200 | 74.88 | 0.08 | 0.11 | 74.88 | 74.88 | 74.88 | 3951 |
| 1736443800 | 74.8 | 0.59 | 0.80 | 74.8 | 74.8 | 74.8 | 3300 |
| 1736357400 | 74.21 | -0.53 | -0.71 | 74.21 | 74.21 | 74.21 | 2663 |
| 1736271000 | 74.74 | -0.21 | -0.28 | 74.74 | 74.74 | 74.74 | 3051 |
| 1736184600 | 74.95 | 0.36 | 0.48 | 74.95 | 74.95 | 74.95 | 3330 |
| 1735925400 | 74.59 | 0.28 | 0.38 | 74.59 | 74.59 | 74.59 | 4326 |
| 1735839000 | 74.31 | 0 | 0.00 | 74.31 | 74.31 | 74.31 | 1836 |
| 1735666200 | 74.31 | -0.53 | -0.71 | 74.31 | 74.31 | 74.31 | 5980 |
| 1735579800 | 74.84 | -0.76 | -1.01 | 74.84 | 74.84 | 74.84 | 4459 |
| 1735320600 | 75.6 | 0.67 | 0.89 | 75.6 | 75.6 | 75.6 | 1043 |
| 1735061400 | 74.93 | 0.44 | 0.59 | 74.93 | 74.93 | 74.93 | 6566 |
| 1734975000 | 74.49 | 0.19 | 0.26 | 74.49 | 74.49 | 74.49 | 5276 |
| 1734715800 | 74.3 | 0.06 | 0.08 | 74.3 | 74.3 | 74.3 | 2962 |
| 1734629400 | 74.24 | -1.52 | -2.01 | 74.24 | 74.24 | 74.24 | 1900 |
| 1734543000 | 75.76 | -0.26 | -0.34 | 75.76 | 75.76 | 75.76 | 8280 |
| 1734456600 | 76.02 | 0.3 | 0.40 | 76.02 | 76.02 | 76.02 | 8860 |
| 1734370200 | 75.72 | -0.23 | -0.30 | 75.72 | 75.72 | 75.72 | 5662 |
| 1734111000 | 75.95 | -0.56 | -0.73 | 75.95 | 75.95 | 75.95 | 10310 |
| 1734024600 | 76.51 | 0.59 | 0.78 | 76.51 | 76.51 | 76.51 | 7391 |
| 1733938200 | 75.92 | -0.38 | -0.50 | 75.92 | 75.92 | 75.92 | 4311 |
| 1733851800 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1733765400 | 76.3 | 0.21 | 0.28 | 76.3 | 76.3 | 76.3 | 1736 |
| 1733506200 | 76.09 | -0.39 | -0.51 | 76.09 | 76.09 | 76.09 | 2810 |
| 1733419800 | 76.48 | 0.74 | 0.98 | 76.48 | 76.48 | 76.48 | 4175 |
| 1733333400 | 75.74 | -0.06 | -0.08 | 75.74 | 75.74 | 75.74 | 2077 |
| 1733247000 | 75.8 | 0.95 | 1.27 | 75.8 | 75.8 | 75.8 | 4242 |
| 1733160600 | 74.85 | 0.42 | 0.56 | 74.85 | 74.85 | 74.85 | 2495 |
| 1732901400 | 74.43 | 0.21 | 0.28 | 74.43 | 74.43 | 74.43 | 6132 |
| 1732815000 | 74.22 | -0.29 | -0.39 | 74.22 | 74.22 | 74.22 | 3111 |
| 1732728600 | 74.51 | 0 | 0.00 | 74.51 | 74.51 | 74.51 | 0 |
| 1732642200 | 74.51 | 0 | 0.00 | 74.51 | 74.51 | 74.51 | 2443 |
| 1732555800 | 74.51 | 0.76 | 1.03 | 74.51 | 74.51 | 74.51 | 836 |
| 1732296600 | 73.75 | 0.42 | 0.57 | 73.75 | 73.75 | 73.75 | 1806 |
| 1732210200 | 73.33 | 0.49 | 0.67 | 73.33 | 73.33 | 73.33 | 1215 |
| 1732123800 | 72.84 | 0.04 | 0.05 | 72.84 | 72.84 | 72.84 | 1895 |
| 1732037400 | 72.8 | -0.22 | -0.30 | 72.8 | 72.8 | 72.8 | 7312 |
| 1731951000 | 73.02 | -1.14 | -1.54 | 73.02 | 73.02 | 73.02 | 960 |
| 1731691800 | 74.16 | -0.01 | -0.01 | 74.16 | 74.16 | 74.16 | 2624 |
| 1731605400 | 74.17 | -0.06 | -0.08 | 74.17 | 74.17 | 74.17 | 3144 |
| 1731519000 | 74.23 | -0.11 | -0.15 | 74.23 | 74.23 | 74.23 | 1705 |
| 1731432600 | 74.34 | 0.79 | 1.07 | 74.34 | 74.34 | 74.34 | 2403 |
| 1731346200 | 73.55 | 0.45 | 0.62 | 73.55 | 73.55 | 73.55 | 1016 |
| 1731087000 | 73.1 | 0.25 | 0.34 | 73.1 | 73.1 | 73.1 | 2954 |
| 1731000600 | 72.85 | 1.9 | 2.68 | 72.85 | 72.85 | 72.85 | 834 |
| 1730914200 | 70.95 | 0.66 | 0.94 | 70.95 | 70.95 | 70.95 | 3400 |
| 1730827800 | 70.29 | -0.57 | -0.80 | 70.29 | 70.29 | 70.29 | 4267 |
| 1730741400 | 70.86 | 0.6 | 0.85 | 70.86 | 70.86 | 70.86 | 3010 |
| 1730482200 | 70.26 | -1.69 | -2.35 | 70.26 | 70.26 | 70.26 | 2035 |
| 1730395800 | 71.95 | -0.56 | -0.77 | 71.95 | 71.95 | 71.95 | 627 |
| 1730309400 | 72.51 | 0.15 | 0.21 | 72.51 | 72.51 | 72.51 | 1135 |
| 1730223000 | 72.36 | 0.34 | 0.47 | 72.36 | 72.36 | 72.36 | 5392 |
| 1730136600 | 72.02 | -0.06 | -0.08 | 72.02 | 72.02 | 72.02 | 2663 |
| 1729873800 | 72.08 | -0.58 | -0.80 | 72.08 | 72.08 | 72.08 | 1605 |
| 1729787400 | 72.66 | -0.78 | -1.06 | 72.66 | 72.66 | 72.66 | 2086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
