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
2026-02-03	33.730	33.730	33.350	33.495	33.495	4,586
2026-02-02	33.160	33.480	33.160	33.320	33.320	8,434
2026-01-30	33.460	33.895	33.395	33.515	33.515	8,358
2026-01-29	34.220	34.300	33.665	33.665	33.665	2,478
2026-01-28	34.590	34.590	33.900	34.165	34.165	12,519
2026-01-27	34.145	34.395	33.895	34.395	34.395	12,142
2026-01-26	34.675	34.795	33.800	33.980	33.980	10,908
2026-01-23	33.860	34.520	33.860	34.500	34.500	6,162
2026-01-22	34.165	34.640	33.665	33.840	33.840	11,976
2026-01-21	35.100	35.100	34.710	34.870	34.870	4,220
2026-01-20	35.160	35.345	34.560	35.225	35.225	19,399
2026-01-19	35.910	36.025	35.300	35.615	35.615	14,332
2026-01-16	34.860	35.330	34.860	35.220	35.220	7,760
2026-01-15	34.595	34.680	34.450	34.680	34.680	7,867
2026-01-14	35.250	35.300	34.400	34.745	34.745	7,710
2026-01-13	34.880	35.280	34.880	35.220	35.220	10,503
2026-01-12	35.140	35.435	35.020	35.235	35.235	12,050
2026-01-09	34.475	34.800	34.290	34.800	34.800	9,354
2026-01-08	34.560	34.810	34.000	34.290	34.290	16,355
2026-01-07	32.840	33.870	32.725	33.870	33.870	9,052
2026-01-06	32.405	32.910	32.260	32.540	32.540	18,385
2026-01-05	31.665	32.500	31.665	32.375	32.375	7,944
2026-01-02	30.000	30.965	30.000	30.965	30.965	3,564
2025-12-31	29.890	29.910	29.670	29.910	29.910	991
2025-12-30	29.620	29.905	29.585	29.905	29.905	2,269
2025-12-29	29.370	29.535	29.150	29.490	29.490	10,367
2025-12-24	29.720	29.865	29.660	29.865	29.865	2,669
2025-12-23	29.890	29.970	29.500	29.795	29.795	3,443
2025-12-22	29.785	29.785	29.600	29.735	29.735	3,440
2025-12-19	29.530	30.055	29.500	30.055	30.055	4,130
2025-12-18	28.885	29.520	28.880	29.520	29.520	2,913
2025-12-17	28.955	29.090	28.885	28.885	28.885	5,249
2025-12-16	28.830	28.830	28.450	28.705	28.705	4,158
2025-12-15	29.330	29.460	29.195	29.445	29.445	7,760
2025-12-12	29.425	29.595	29.395	29.395	29.395	1,682
2025-12-11	29.445	29.495	29.345	29.345	29.345	10,491
2025-12-10	29.690	29.690	29.250	29.550	29.550	7,490
2025-12-09	29.750	30.175	29.750	29.990	29.990	8,284
2025-12-08	29.155	29.595	29.125	29.595	29.595	5,748
2025-12-05	29.105	29.230	28.880	28.920	28.920	9,826
2025-12-04	28.685	28.940	28.565	28.940	28.940	8,065
2025-12-03	28.440	28.635	28.330	28.635	28.635	2,838
2025-12-02	27.765	28.245	27.600	28.120	28.120	5,660
2025-12-01	27.905	28.060	27.440	27.745	27.745	4,552
2025-11-28	28.750	28.750	28.560	28.600	28.600	868
2025-11-27	28.685	28.845	28.515	28.845	28.845	1,193
2025-11-26	28.385	28.500	28.145	28.500	28.500	5,477
2025-11-25	27.980	28.295	27.800	28.125	28.125	4,418
2025-11-24	28.160	28.360	27.895	27.895	27.895	4,099
2025-11-21	29.035	29.150	28.600	28.680	28.680	3,630
2025-11-20	29.740	30.300	29.740	29.810	29.810	4,767
2025-11-19	30.425	30.435	29.300	29.430	29.430	3,707
2025-11-18	30.460	31.020	30.400	30.450	30.450	3,838
2025-11-17	30.940	31.385	30.925	30.925	30.925	3,452
2025-11-14	30.730	30.730	30.165	30.705	30.705	3,301
2025-11-13	30.940	31.255	30.940	31.145	31.145	2,376
2025-11-12	31.065	31.280	30.830	30.965	30.965	2,793
2025-11-11	30.955	31.095	30.820	30.935	30.935	2,445
2025-11-10	31.395	31.405	31.220	31.400	31.400	3,534
2025-11-07	30.635	30.935	30.505	30.925	30.925	3,560

← NewerPage 4 of 5 · 254 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.