Funds (GSESC)
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 | 1.1 | 0.93792633015 | 117.28 | 118.45 | 117.13 | 683 | 117.89213888 | DE |
| 4 | 1.72 | 1.474369964 | 116.66 | 120.31 | 116.66 | 512 | 117.78236559 | DE |
| 12 | -0.38 | -0.319973054901 | 118.76 | 120.31 | 112.02 | 618 | 116.9328131 | DE |
| 26 | 0.03 | 0.0253485424588 | 118.35 | 120.31 | 112.02 | 582 | 116.49490929 | DE |
| 52 | 5.59 | 4.9561131306 | 112.79 | 123.51 | 110.75 | 560 | 116.7524071 | DE |
| 156 | 8.29 | 7.53020256154 | 110.09 | 123.51 | 93.98 | 591 | 112.12890789 | DE |
| 260 | 8.29 | 7.53020256154 | 110.09 | 123.51 | 93.98 | 591 | 112.12890789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 118.38 | -0.07 | -0.06 | 118.38 | 118.38 | 118.38 | 578 |
| 1741023000 | 118.45 | 1.12 | 0.95 | 118.45 | 118.45 | 118.45 | 84 |
| 1740763800 | 117.33 | -1 | -0.85 | 117.33 | 117.33 | 117.33 | 204 |
| 1740677400 | 118.33 | 1.2 | 1.02 | 118.33 | 118.33 | 118.33 | 2016 |
| 1740591000 | 117.13 | -0.15 | -0.13 | 117.13 | 117.13 | 117.13 | 907 |
| 1740504600 | 117.28 | -1.02 | -0.86 | 117.28 | 117.28 | 117.28 | 202 |
| 1740418200 | 118.3 | 0.49 | 0.42 | 118.3 | 118.3 | 118.3 | 232 |
| 1740159000 | 117.81 | -0.17 | -0.14 | 117.81 | 117.81 | 117.81 | 206 |
| 1740072600 | 117.98 | -2.33 | -1.94 | 117.98 | 117.98 | 117.98 | 268 |
| 1739986200 | 120.31 | 1.33 | 1.12 | 120.31 | 120.31 | 120.31 | 58 |
| 1739899800 | 118.98 | 0.24 | 0.20 | 118.98 | 118.98 | 118.98 | 245 |
| 1739813400 | 118.74 | 0.19 | 0.16 | 118.74 | 118.74 | 118.74 | 73 |
| 1739554200 | 118.55 | 0.7 | 0.59 | 118.55 | 118.55 | 118.55 | 100 |
| 1739467800 | 117.85 | -0.25 | -0.21 | 117.85 | 117.85 | 117.85 | 1078 |
| 1739381400 | 118.1 | 0 | 0.00 | 118.1 | 118.1 | 118.1 | 0 |
| 1739295000 | 118.1 | 0.94 | 0.80 | 118.1 | 118.1 | 118.1 | 562 |
| 1739208600 | 117.16 | -0.63 | -0.53 | 117.16 | 117.16 | 117.16 | 529 |
| 1738949400 | 117.79 | 0.78 | 0.67 | 117.79 | 117.79 | 117.79 | 1719 |
| 1738863000 | 117.01 | 0.07 | 0.06 | 117.01 | 117.01 | 117.01 | 458 |
| 1738776600 | 116.94 | 0.28 | 0.24 | 116.94 | 116.94 | 116.94 | 168 |
| 1738690200 | 116.66 | -1.05 | -0.89 | 116.66 | 116.66 | 116.66 | 715 |
| 1738603800 | 117.71 | 0.79 | 0.68 | 117.71 | 117.71 | 117.71 | 339 |
| 1738344600 | 116.92 | 1.02 | 0.88 | 116.92 | 116.92 | 116.92 | 547 |
| 1738258200 | 115.9 | 0.29 | 0.25 | 115.9 | 115.9 | 115.9 | 1431 |
| 1738171800 | 115.61 | 1.39 | 1.22 | 115.61 | 115.61 | 115.61 | 73 |
| 1738085400 | 114.22 | -0.69 | -0.60 | 114.22 | 114.22 | 114.22 | 1903 |
| 1737999000 | 114.91 | -0.12 | -0.10 | 114.91 | 114.91 | 114.91 | 413 |
| 1737739800 | 115.03 | -0.47 | -0.41 | 115.03 | 115.03 | 115.03 | 891 |
| 1737653400 | 115.5 | 0.34 | 0.30 | 115.5 | 115.5 | 115.5 | 277 |
| 1737567000 | 115.16 | 1.01 | 0.88 | 115.16 | 115.16 | 115.16 | 147 |
| 1737480600 | 114.15 | -0.49 | -0.43 | 114.15 | 114.15 | 114.15 | 472 |
| 1737394200 | 114.64 | -0.11 | -0.10 | 114.64 | 114.64 | 114.64 | 376 |
| 1737135000 | 114.75 | 0.93 | 0.82 | 114.75 | 114.75 | 114.75 | 569 |
| 1737048600 | 113.82 | 1.8 | 1.61 | 113.82 | 113.82 | 113.82 | 260 |
| 1736962200 | 112.02 | -0.77 | -0.68 | 112.02 | 112.02 | 112.02 | 312 |
| 1736875800 | 112.79 | -1.34 | -1.17 | 112.79 | 112.79 | 112.79 | 996 |
| 1736789400 | 114.13 | -1.25 | -1.08 | 114.13 | 114.13 | 114.13 | 73 |
| 1736530200 | 115.38 | -0.11 | -0.10 | 115.38 | 115.38 | 115.38 | 141 |
| 1736443800 | 115.49 | -1.1 | -0.94 | 115.49 | 115.49 | 115.49 | 426 |
| 1736357400 | 116.59 | -1.04 | -0.88 | 116.59 | 116.59 | 116.59 | 414 |
| 1736271000 | 117.63 | 0.34 | 0.29 | 117.63 | 117.63 | 117.63 | 859 |
| 1736184600 | 117.29 | -1.81 | -1.52 | 117.29 | 117.29 | 117.29 | 796 |
| 1735925400 | 119.1 | 1.97 | 1.68 | 119.1 | 119.1 | 119.1 | 1663 |
| 1735839000 | 117.13 | 0.58 | 0.50 | 117.13 | 117.13 | 117.13 | 470 |
| 1735666200 | 116.55 | -0.48 | -0.41 | 116.55 | 116.55 | 116.55 | 623 |
| 1735579800 | 117.03 | 0.51 | 0.44 | 117.03 | 117.03 | 117.03 | 1202 |
| 1735320600 | 116.52 | 0.35 | 0.30 | 116.52 | 116.52 | 116.52 | 181 |
| 1735061400 | 116.17 | 0.17 | 0.15 | 116.17 | 116.17 | 116.17 | 381 |
| 1734975000 | 116 | -0.45 | -0.39 | 116 | 116 | 116 | 489 |
| 1734715800 | 116.45 | -1.26 | -1.07 | 116.45 | 116.45 | 116.45 | 1072 |
| 1734629400 | 117.71 | 0.24 | 0.20 | 117.71 | 117.71 | 117.71 | 438 |
| 1734543000 | 117.47 | -0.54 | -0.46 | 117.47 | 117.47 | 117.47 | 204 |
| 1734456600 | 118.01 | 0.23 | 0.20 | 118.01 | 118.01 | 118.01 | 1145 |
| 1734370200 | 117.78 | -0.56 | -0.47 | 117.78 | 117.78 | 117.78 | 482 |
| 1734111000 | 118.34 | -0.75 | -0.63 | 118.34 | 118.34 | 118.34 | 1268 |
| 1734024600 | 119.09 | 0.33 | 0.28 | 119.09 | 119.09 | 119.09 | 921 |
| 1733938200 | 118.76 | 0.17 | 0.14 | 118.76 | 118.76 | 118.76 | 1316 |
| 1733851800 | 118.59 | 0.28 | 0.24 | 118.59 | 118.59 | 118.59 | 1336 |
| 1733765400 | 118.31 | 0.49 | 0.42 | 118.31 | 118.31 | 118.31 | 793 |
| 1733506200 | 117.82 | -0.32 | -0.27 | 117.82 | 117.82 | 117.82 | 298 |
| 1733419800 | 118.14 | 1.72 | 1.48 | 118.14 | 118.14 | 118.14 | 1335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
