Funds More Historical Data - GSEME | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Funds (GSEME)
Funds (GSEME) Historical

GSEME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	46.75	0.22	0.47%	46.75	46.75	46.75	3,021
Dec 23 2024	46.53	-0.44	-0.94%	46.53	46.53	46.53	1,582
Dec 20 2024	46.97	0.02	0.04%	46.97	46.97	46.97	901
Dec 19 2024	46.95	0.39	0.84%	46.95	46.95	46.95	1,036
Dec 18 2024	46.56	-0.51	-1.08%	46.56	46.56	46.56	2,894
Dec 17 2024	47.07	-0.44	-0.93%	47.07	47.07	47.07	3,225
Dec 16 2024	47.51	0.13	0.27%	47.51	47.51	47.51	4,970
Dec 13 2024	47.38	0.00	0.00%	47.38	47.38	47.38	6,787
Dec 12 2024	47.38	0.25	0.53%	47.38	47.38	47.38	1,820
Dec 11 2024	47.13	-0.12	-0.25%	47.13	47.13	47.13	1,562
Dec 10 2024	47.25	0.41	0.88%	47.25	47.25	47.25	6,252
Dec 09 2024	46.84	0.13	0.28%	46.84	46.84	46.84	1,889
Dec 06 2024	46.71	0.02	0.04%	46.71	46.71	46.71	405
Dec 05 2024	46.69	0.12	0.26%	46.69	46.69	46.69	1,020
Dec 04 2024	46.57	0.21	0.45%	46.57	46.57	46.57	1,231
Dec 03 2024	46.36	0.86	1.89%	46.36	46.36	46.36	717
Dec 02 2024	45.50	-0.05	-0.11%	45.50	45.50	45.50	308
Nov 29 2024	45.55	-0.48	-1.04%	45.55	45.55	45.55	1,374
Nov 28 2024	46.03	-0.16	-0.35%	46.03	46.03	46.03	428
Nov 27 2024	46.19	-0.07	-0.15%	46.19	46.19	46.19	1,212
Nov 26 2024	46.26	-0.46	-0.98%	46.26	46.26	46.26	2,026
Nov 25 2024	46.72	0.68	1.48%	46.72	46.72	46.72	7,300
Nov 22 2024	46.04	-0.38	-0.82%	46.04	46.04	46.04	556
Nov 21 2024	46.42	0.50	1.09%	46.42	46.42	46.42	738
Nov 20 2024	45.92	0.08	0.17%	45.92	45.92	45.92	368
Nov 19 2024	45.84	-0.01	-0.02%	45.84	45.84	45.84	1,452
Nov 18 2024	45.85	0.25	0.55%	45.85	45.85	45.85	757
Nov 15 2024	45.60	-0.13	-0.28%	45.60	45.60	45.60	2,010
Nov 14 2024	45.73	-0.85	-1.82%	45.73	45.73	45.73	3,398
Nov 13 2024	46.58	0.00	0.00%	46.58	46.58	46.58	0.00
Nov 12 2024	46.58	-0.30	-0.64%	46.58	46.58	46.58	933
Nov 11 2024	46.88	-0.37	-0.78%	46.88	46.88	46.88	431
Nov 08 2024	47.25	0.81	1.74%	47.25	47.25	47.25	614
Nov 07 2024	46.44	-0.13	-0.28%	46.44	46.44	46.44	839
Nov 06 2024	46.57	0.58	1.26%	46.57	46.57	46.57	114
Nov 05 2024	45.99	0.01	0.02%	45.99	45.99	45.99	1,023
Nov 04 2024	45.98	0.70	1.55%	45.98	45.98	45.98	1,284
Nov 01 2024	45.28	-0.61	-1.33%	45.28	45.28	45.28	1,865
Oct 31 2024	45.89	-0.80	-1.71%	45.89	45.89	45.89	384
Oct 30 2024	46.69	0.07	0.15%	46.69	46.69	46.69	1,050
Oct 29 2024	46.62	0.03	0.06%	46.62	46.62	46.62	3,983
Oct 28 2024	46.59	0.07	0.15%	46.59	46.59	46.59	870
Oct 25 2024	46.52	-0.38	-0.81%	46.52	46.52	46.52	1,724
Oct 24 2024	46.90	0.04	0.09%	46.90	46.90	46.90	733
Oct 23 2024	46.86	-0.19	-0.40%	46.86	46.86	46.86	2,723
Oct 22 2024	47.05	-0.18	-0.38%	47.05	47.05	47.05	3,007
Oct 21 2024	47.23	0.51	1.09%	47.23	47.23	47.23	356
Oct 18 2024	46.72	-0.02	-0.04%	46.72	46.72	46.72	1,395
Oct 17 2024	46.74	0.02	0.04%	46.74	46.74	46.74	1,612
Oct 16 2024	46.72	-0.82	-1.72%	46.72	46.72	46.72	1,108
Oct 15 2024	47.54	0.74	1.58%	47.54	47.54	47.54	1,445
Oct 14 2024	46.80	0.02	0.04%	46.80	46.80	46.80	994
Oct 11 2024	46.78	-0.11	-0.23%	46.78	46.78	46.78	882
Oct 10 2024	46.89	0.00	0.00%	46.89	46.89	46.89	0.00
Oct 09 2024	46.89	-0.87	-1.82%	46.89	46.89	46.89	865
Oct 08 2024	47.76	0.16	0.34%	47.76	47.76	47.76	1,026
Oct 07 2024	47.60	0.33	0.70%	47.60	47.60	47.60	743
Oct 04 2024	47.27	-0.01	-0.02%	47.27	47.27	47.27	359
Oct 03 2024	47.28	0.77	1.66%	47.28	47.28	47.28	1,667
Oct 02 2024	46.51	0.03	0.06%	46.51	46.51	46.51	1,679
Oct 01 2024	46.48	-0.10	-0.21%	46.48	46.48	46.48	1,615
Sep 30 2024	46.58	-0.09	-0.19%	46.58	46.58	46.58	1,077
Sep 27 2024	46.67	1.36	3.00%	46.67	46.67	46.67	1,439

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions