Funds (GSEME)
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 | -0.32 | -0.679838538347 | 47.07 | 47.07 | 46.53 | 1928 | 46.80597842 | DE |
| 4 | 0.49 | 1.05923043666 | 46.26 | 47.51 | 45.5 | 1899 | 46.94281317 | DE |
| 12 | 0.27 | 0.580895008606 | 46.48 | 47.76 | 45.28 | 1662 | 46.69052584 | DE |
| 26 | 1.22 | 2.67955194377 | 45.53 | 47.76 | 41.4 | 1614 | 45.26903359 | DE |
| 52 | 6.98 | 17.5509177772 | 39.77 | 47.76 | 38.85 | 1500 | 43.9337982 | DE |
| 156 | 3.21 | 7.37253100597 | 43.54 | 47.76 | 38.16 | 1453 | 42.44536707 | DE |
| 260 | 3.21 | 7.37253100597 | 43.54 | 47.76 | 38.16 | 1453 | 42.44536707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 46.53 | -0.44 | -0.94 | 46.53 | 46.53 | 46.53 | 1582 |
| 1734715800 | 46.97 | 0.02 | 0.04 | 46.97 | 46.97 | 46.97 | 901 |
| 1734629400 | 46.95 | 0.39 | 0.84 | 46.95 | 46.95 | 46.95 | 1036 |
| 1734543000 | 46.56 | -0.51 | -1.08 | 46.56 | 46.56 | 46.56 | 2894 |
| 1734456600 | 47.07 | -0.44 | -0.93 | 47.07 | 47.07 | 47.07 | 3225 |
| 1734370200 | 47.51 | 0.13 | 0.27 | 47.51 | 47.51 | 47.51 | 4970 |
| 1734111000 | 47.38 | 0 | 0.00 | 47.38 | 47.38 | 47.38 | 6787 |
| 1734024600 | 47.38 | 0.25 | 0.53 | 47.38 | 47.38 | 47.38 | 1820 |
| 1733938200 | 47.13 | -0.12 | -0.25 | 47.13 | 47.13 | 47.13 | 1562 |
| 1733851800 | 47.25 | 0.41 | 0.88 | 47.25 | 47.25 | 47.25 | 6252 |
| 1733765400 | 46.84 | 0.13 | 0.28 | 46.84 | 46.84 | 46.84 | 1889 |
| 1733506200 | 46.71 | 0.02 | 0.04 | 46.71 | 46.71 | 46.71 | 405 |
| 1733419800 | 46.69 | 0.12 | 0.26 | 46.69 | 46.69 | 46.69 | 1020 |
| 1733333400 | 46.57 | 0.21 | 0.45 | 46.57 | 46.57 | 46.57 | 1231 |
| 1733247000 | 46.36 | 0.86 | 1.89 | 46.36 | 46.36 | 46.36 | 717 |
| 1733160600 | 45.5 | -0.05 | -0.11 | 45.5 | 45.5 | 45.5 | 308 |
| 1732901400 | 45.55 | -0.48 | -1.04 | 45.55 | 45.55 | 45.55 | 1374 |
| 1732815000 | 46.03 | -0.16 | -0.35 | 46.03 | 46.03 | 46.03 | 428 |
| 1732728600 | 46.19 | -0.07 | -0.15 | 46.19 | 46.19 | 46.19 | 1212 |
| 1732642200 | 46.26 | -0.46 | -0.98 | 46.26 | 46.26 | 46.26 | 2026 |
| 1732555800 | 46.72 | 0.68 | 1.48 | 46.72 | 46.72 | 46.72 | 7300 |
| 1732296600 | 46.04 | -0.38 | -0.82 | 46.04 | 46.04 | 46.04 | 556 |
| 1732210200 | 46.42 | 0.5 | 1.09 | 46.42 | 46.42 | 46.42 | 738 |
| 1732123800 | 45.92 | 0.08 | 0.17 | 45.92 | 45.92 | 45.92 | 368 |
| 1732037400 | 45.84 | -0.01 | -0.02 | 45.84 | 45.84 | 45.84 | 1452 |
| 1731951000 | 45.85 | 0.25 | 0.55 | 45.85 | 45.85 | 45.85 | 757 |
| 1731691800 | 45.6 | -0.13 | -0.28 | 45.6 | 45.6 | 45.6 | 2010 |
| 1731605400 | 45.73 | -0.85 | -1.82 | 45.73 | 45.73 | 45.73 | 3398 |
| 1731519000 | 46.58 | 0 | 0.00 | 46.58 | 46.58 | 46.58 | 0 |
| 1731432600 | 46.58 | -0.3 | -0.64 | 46.58 | 46.58 | 46.58 | 933 |
| 1731346200 | 46.88 | -0.37 | -0.78 | 46.88 | 46.88 | 46.88 | 431 |
| 1731087000 | 47.25 | 0.81 | 1.74 | 47.25 | 47.25 | 47.25 | 614 |
| 1731000600 | 46.44 | -0.13 | -0.28 | 46.44 | 46.44 | 46.44 | 839 |
| 1730914200 | 46.57 | 0.58 | 1.26 | 46.57 | 46.57 | 46.57 | 114 |
| 1730827800 | 45.99 | 0.01 | 0.02 | 45.99 | 45.99 | 45.99 | 1023 |
| 1730741400 | 45.98 | 0.7 | 1.55 | 45.98 | 45.98 | 45.98 | 1284 |
| 1730482200 | 45.28 | -0.61 | -1.33 | 45.28 | 45.28 | 45.28 | 1865 |
| 1730395800 | 45.89 | -0.8 | -1.71 | 45.89 | 45.89 | 45.89 | 384 |
| 1730309400 | 46.69 | 0.07 | 0.15 | 46.69 | 46.69 | 46.69 | 1050 |
| 1730223000 | 46.62 | 0.03 | 0.06 | 46.62 | 46.62 | 46.62 | 3983 |
| 1730136600 | 46.59 | 0.07 | 0.15 | 46.59 | 46.59 | 46.59 | 870 |
| 1729873800 | 46.52 | -0.38 | -0.81 | 46.52 | 46.52 | 46.52 | 1724 |
| 1729787400 | 46.9 | 0.04 | 0.09 | 46.9 | 46.9 | 46.9 | 733 |
| 1729701000 | 46.86 | -0.19 | -0.40 | 46.86 | 46.86 | 46.86 | 2723 |
| 1729614600 | 47.05 | -0.18 | -0.38 | 47.05 | 47.05 | 47.05 | 3007 |
| 1729528200 | 47.23 | 0.51 | 1.09 | 47.23 | 47.23 | 47.23 | 356 |
| 1729269000 | 46.72 | -0.02 | -0.04 | 46.72 | 46.72 | 46.72 | 1395 |
| 1729182600 | 46.74 | 0.02 | 0.04 | 46.74 | 46.74 | 46.74 | 1612 |
| 1729096200 | 46.72 | -0.82 | -1.72 | 46.72 | 46.72 | 46.72 | 1108 |
| 1729009800 | 47.54 | 0.74 | 1.58 | 47.54 | 47.54 | 47.54 | 1445 |
| 1728923400 | 46.8 | 0.02 | 0.04 | 46.8 | 46.8 | 46.8 | 994 |
| 1728664200 | 46.78 | -0.11 | -0.23 | 46.78 | 46.78 | 46.78 | 882 |
| 1728577800 | 46.89 | 0 | 0.00 | 46.89 | 46.89 | 46.89 | 0 |
| 1728491400 | 46.89 | -0.87 | -1.82 | 46.89 | 46.89 | 46.89 | 865 |
| 1728405000 | 47.76 | 0.16 | 0.34 | 47.76 | 47.76 | 47.76 | 1026 |
| 1728318600 | 47.6 | 0.33 | 0.70 | 47.6 | 47.6 | 47.6 | 743 |
| 1728059400 | 47.27 | -0.01 | -0.02 | 47.27 | 47.27 | 47.27 | 359 |
| 1727973000 | 47.28 | 0.77 | 1.66 | 47.28 | 47.28 | 47.28 | 1667 |
| 1727886600 | 46.51 | 0.03 | 0.06 | 46.51 | 46.51 | 46.51 | 1679 |
| 1727800200 | 46.48 | -0.1 | -0.21 | 46.48 | 46.48 | 46.48 | 1615 |
| 1727713800 | 46.58 | -0.09 | -0.19 | 46.58 | 46.58 | 46.58 | 1077 |
| 1727454600 | 46.67 | 1.36 | 3.00 | 46.67 | 46.67 | 46.67 | 1439 |
| 1727368200 | 45.31 | 0.02 | 0.04 | 45.31 | 45.31 | 45.31 | 1850 |
| 1727281800 | 45.29 | 0.91 | 2.05 | 45.29 | 45.29 | 45.29 | 1857 |
| 1727195400 | 44.38 | 0.14 | 0.32 | 44.38 | 44.38 | 44.38 | 2343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
