WisdomTree Europe Defence UCITS ETF - EUR Acc EUR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.045	31.735	31.045	31.685	31.685	1,474
2026-10-15	30.130	30.130	30.130	30.130	30.130	6,270
2026-10-14	29.770	30.270	29.770	30.130	30.130	1,015
2026-10-13	29.980	30.070	29.610	29.610	29.610	4,646
2026-10-12	29.700	30.075	29.700	30.010	30.010	1,759
2026-10-09	29.120	29.545	29.120	29.545	29.545	2,038
2026-10-08	28.840	29.355	28.840	29.130	29.130	3,366
2026-10-07	29.890	29.890	29.310	29.310	29.310	20,338
2026-10-06	30.675	30.675	29.690	29.875	29.875	5,695
2026-10-05	30.365	30.695	30.250	30.660	30.660	3,910
2026-10-02	30.465	30.675	30.250	30.250	30.250	3,301
2026-10-01	30.795	30.795	30.300	30.300	30.300	3,500
2026-09-30	30.810	30.955	30.380	30.515	30.515	1,459
2026-09-29	30.525	30.740	30.360	30.465	30.465	2,395
2026-09-28	30.895	31.030	30.605	30.605	30.605	3,333
2026-09-25	30.990	31.065	30.715	30.890	30.890	6,228
2026-09-24	30.955	31.150	30.955	31.005	31.005	1,201
2026-09-23	31.560	31.770	31.100	31.670	31.670	17,478
2026-09-22	31.425	31.595	31.110	31.110	31.110	924
2026-09-21	31.295	31.540	31.210	31.505	31.505	3,253
2026-09-18	31.615	31.720	31.240	31.240	31.240	1,060
2026-09-17	31.665	31.670	31.335	31.505	31.505	580
2026-09-16	31.170	31.300	30.955	31.270	31.270	7,696
2026-09-15	30.490	31.030	30.490	30.980	30.980	14,247
2026-09-14	30.565	30.650	30.400	30.510	30.510	2,180
2026-09-11	30.560	30.785	30.410	30.485	30.485	1,282
2026-09-10	30.395	30.630	30.330	30.475	30.475	3,368
2026-09-09	30.810	30.810	30.400	30.420	30.420	1,403
2026-09-08	30.980	31.240	30.735	31.185	31.185	5,119
2026-09-07	31.280	31.435	30.995	30.995	30.995	19,267
2026-09-04	31.355	31.495	31.145	31.175	31.175	1,579
2026-09-03	31.390	31.390	31.130	31.345	31.345	917
2026-09-02	31.555	31.750	31.350	31.550	31.550	2,867
2026-09-01	31.805	31.970	31.490	31.615	31.615	20,100
2026-08-31	32.705	32.705	32.230	32.230	32.230	16,252
2026-08-28	33.065	33.155	32.740	32.765	32.765	1,972
2026-08-27	33.055	33.475	32.980	33.125	33.125	2,986
2026-08-26	33.005	33.230	32.880	33.080	33.080	484
2026-08-25	33.195	33.275	32.975	33.005	33.005	1,691
2026-08-24	33.245	33.245	32.895	32.895	32.895	962
2026-08-21	33.330	33.410	33.270	33.385	33.385	5,143
2026-08-20	33.885	34.025	33.700	33.715	33.715	28,166
2026-08-19	34.795	34.890	34.055	34.055	34.055	6,983
2026-08-18	35.080	35.115	34.550	34.665	34.665	15,065
2026-08-17	35.300	35.315	35.110	35.110	35.110	5,356
2026-08-14	35.115	35.500	35.115	35.265	35.265	6,316
2026-08-13	35.160	35.400	34.765	34.765	34.765	7,472
2026-08-12	34.680	35.100	34.645	34.990	34.990	9,277
2026-08-11	34.600	34.660	34.405	34.455	34.455	5,896
2026-08-10	34.220	34.425	33.980	34.415	34.415	9,817
2026-08-07	34.450	34.850	34.160	34.160	34.160	3,623
2026-08-06	34.155	34.650	33.950	34.070	34.070	5,481
2026-08-05	34.335	34.540	34.070	34.075	34.075	50,806
2026-08-04	33.775	34.025	33.725	33.915	33.915	22,467
2026-08-03	32.770	33.340	32.755	33.180	33.180	8,531
2026-07-31	32.270	33.005	32.270	32.375	32.375	3,994
2026-07-30	32.050	32.310	31.975	32.185	32.185	6,381
2026-07-29	32.155	32.500	31.750	32.165	32.165	20,434
2026-07-28	32.125	32.655	32.125	32.330	32.330	3,153
2026-07-27	31.970	32.205	31.500	31.785	31.785	1,815

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.