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
2026-07-24	31.080	31.360	31.080	31.360	31.360	839
2026-07-23	31.270	31.550	31.000	31.175	31.175	12,149
2026-07-22	30.455	30.910	30.325	30.785	30.785	3,460
2026-07-21	30.285	30.640	29.875	30.245	30.245	1,895
2026-07-20	30.135	30.135	29.925	29.940	29.940	1,458
2026-07-17	29.450	30.070	29.365	30.070	30.070	10,218
2026-07-16	29.550	29.650	29.325	29.555	29.555	2,083
2026-07-15	29.305	29.715	29.305	29.685	29.685	1,655
2026-07-14	29.590	29.860	29.320	29.840	29.840	1,226
2026-07-13	30.080	30.080	29.615	29.790	29.790	8,264
2026-07-10	30.335	30.460	30.000	30.235	30.235	21,767
2026-07-09	31.460	31.460	30.575	30.590	30.590	6,887
2026-07-08	31.930	31.930	31.175	31.210	31.210	8,272
2026-07-07	32.955	33.060	32.055	32.055	32.055	7,987
2026-07-06	31.975	32.665	31.975	32.650	32.650	2,207
2026-07-03	32.040	32.040	31.875	31.910	31.910	2,425
2026-07-02	30.600	32.105	30.600	31.910	31.910	3,702
2026-07-01	29.885	30.600	29.885	30.470	30.470	8,661
2026-06-30	29.465	29.735	29.160	29.655	29.655	7,850
2026-06-29	28.875	29.215	28.755	29.150	29.150	5,805
2026-06-26	28.960	28.960	28.500	28.835	28.835	18,360
2026-06-25	29.515	29.515	29.000	29.115	29.115	6,706
2026-06-24	29.820	29.820	29.190	29.555	29.555	39,430
2026-06-23	30.190	30.705	30.190	30.380	30.380	18,372
2026-06-22	30.715	30.850	29.945	30.305	30.305	21,364
2026-06-19	30.985	31.160	30.720	30.845	30.845	19,437
2026-06-18	30.710	31.020	30.305	30.645	30.645	9,441
2026-06-17	30.600	30.795	30.505	30.655	30.655	15,295
2026-06-16	30.680	30.940	30.320	30.405	30.405	21,619
2026-06-15	30.820	31.195	30.200	30.215	30.215	25,285
2026-06-12	30.890	30.985	30.400	30.560	30.560	24,407
2026-06-11	30.545	30.805	30.200	30.635	30.635	13,742
2026-06-10	30.570	30.630	30.000	30.270	30.270	5,490
2026-06-09	30.480	30.825	30.175	30.335	30.335	8,400
2026-06-08	30.115	30.870	30.100	30.500	30.500	9,684
2026-06-05	30.490	30.805	30.490	30.630	30.630	6,905
2026-06-04	29.970	30.450	29.970	30.395	30.395	11,310
2026-06-03	30.155	30.155	29.900	30.055	30.055	10,341
2026-06-02	30.940	30.940	30.305	30.380	30.380	11,296
2026-06-01	31.925	31.955	30.645	30.730	30.730	7,912
2026-05-29	32.335	32.400	32.070	32.130	32.130	30,494
2026-05-28	31.115	32.400	31.115	32.110	32.110	20,833
2026-05-27	31.075	31.440	31.055	31.055	31.055	12,859
2026-05-26	30.825	31.360	30.825	31.035	31.035	14,333
2026-05-25	31.000	31.370	30.850	31.280	31.280	500
2026-05-22	30.315	30.815	30.315	30.705	30.705	2,020
2026-05-21	30.350	30.630	30.185	30.185	30.185	5,485
2026-05-20	29.545	30.385	29.505	30.385	30.385	9,490
2026-05-19	29.280	29.910	29.280	29.515	29.515	1,429
2026-05-18	28.360	29.045	28.195	28.980	28.980	23,994
2026-05-15	29.055	29.305	28.460	28.490	28.490	6,841
2026-05-14	29.230	29.445	29.210	29.285	29.285	3,589
2026-05-13	29.350	29.400	28.750	29.135	29.135	23,761
2026-05-12	29.280	29.465	29.085	29.330	29.330	7,573
2026-05-11	30.310	30.310	29.305	29.750	29.750	15,137
2026-05-08	31.000	31.000	30.160	30.165	30.165	2,508
2026-05-07	32.470	32.500	31.275	31.410	31.410	14,957
2026-05-06	32.020	32.625	32.000	32.520	32.520	8,369
2026-05-05	31.225	31.750	31.130	31.635	31.635	13,721
2026-05-04	31.280	31.280	30.950	31.000	31.000	7,107

← NewerPage 2 of 7 · 398 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.