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
2025-11-07	30.635	30.935	30.505	30.925	30.925	3,560
2025-11-06	31.195	31.195	30.475	30.695	30.695	5,912
2025-11-05	31.270	31.275	31.000	31.185	31.185	4,192
2025-11-04	31.390	32.025	31.350	31.525	31.525	4,924
2025-11-03	31.705	31.990	31.695	31.845	31.845	4,638
2025-10-31	31.380	31.965	31.320	31.965	31.965	10,422
2025-10-30	31.490	31.605	31.035	31.500	31.500	1,573
2025-10-29	31.835	31.835	31.620	31.650	31.650	3,452
2025-10-28	31.445	32.045	31.445	31.975	31.975	2,541
2025-10-27	32.000	32.085	31.600	31.780	31.780	6,258
2025-10-24	32.190	32.190	31.700	31.965	31.965	8,948
2025-10-23	32.280	32.280	31.930	31.990	31.990	1,562
2025-10-22	32.330	32.435	31.800	31.820	31.820	3,741
2025-10-21	31.660	31.795	31.370	31.745	31.745	3,339
2025-10-20	31.180	31.515	31.180	31.465	31.465	13,281
2025-10-17	30.765	30.890	30.435	30.495	30.495	3,553
2025-10-16	31.060	31.820	30.950	31.820	31.820	3,396
2025-10-15	32.160	32.160	31.405	31.405	31.405	3,424
2025-10-14	32.195	32.255	31.735	32.255	32.255	4,598
2025-10-13	32.655	32.665	32.200	32.500	32.500	5,370
2025-10-10	33.415	33.415	32.385	32.680	32.680	3,642
2025-10-09	33.350	33.720	33.305	33.390	33.390	6,220
2025-10-08	33.555	34.010	33.485	34.010	34.010	2,794
2025-10-07	33.095	33.400	33.095	33.200	33.200	3,348
2025-10-06	34.125	34.210	33.465	33.465	33.465	8,101
2025-10-03	34.130	34.445	34.125	34.125	34.125	7,099
2025-10-02	33.765	34.285	33.680	34.070	34.070	3,156
2025-10-01	33.470	33.470	33.100	33.450	33.450	7,813
2025-09-30	33.555	33.640	33.150	33.635	33.635	4,578
2025-09-29	33.280	33.710	33.190	33.525	33.525	5,717
2025-09-26	33.035	33.225	32.980	33.135	33.135	1,679
2025-09-25	32.630	33.065	32.600	32.930	32.930	3,669
2025-09-24	32.760	32.915	32.550	32.855	32.855	6,896
2025-09-23	32.400	32.400	32.095	32.095	32.095	8,638
2025-09-22	32.070	32.450	32.070	32.450	32.450	2,944
2025-09-19	31.820	31.940	31.700	31.850	31.850	3,366
2025-09-18	31.990	32.030	31.600	31.765	31.765	7,183
2025-09-17	32.355	32.455	31.665	31.705	31.705	4,698
2025-09-16	32.925	32.950	32.120	32.120	32.120	5,452
2025-09-15	32.110	32.705	32.110	32.705	32.705	6,551
2025-09-12	31.835	31.970	31.755	31.970	31.970	1,645
2025-09-11	30.710	31.655	30.710	31.655	31.655	7,419
2025-09-10	30.475	30.880	30.475	30.795	30.795	2,563
2025-09-09	29.745	30.085	29.745	30.085	30.085	1,589
2025-09-08	30.240	30.260	29.910	30.260	30.260	814
2025-09-05	29.830	30.160	29.585	29.585	29.585	5,932
2025-09-04	29.950	29.950	29.650	29.765	29.765	1,472
2025-09-03	30.070	30.375	30.045	30.165	30.165	3,914
2025-09-02	30.495	30.495	29.760	30.155	30.155	6,983
2025-09-01	30.155	30.595	30.125	30.595	30.595	4,490
2025-08-29	29.720	30.140	29.720	29.850	29.850	1,214
2025-08-28	29.700	29.700	29.370	29.655	29.655	4,830
2025-08-27	29.785	29.785	29.415	29.650	29.650	2,042
2025-08-26	29.520	29.690	29.400	29.690	29.690	1,583
2025-08-25	29.510	29.715	29.510	29.715	29.715	1,125
2025-08-22	29.410	29.570	29.380	29.475	29.475	2,871
2025-08-21	28.975	29.315	28.975	29.295	29.295	13,157
2025-08-20	28.350	28.745	28.350	28.665	28.665	6,450
2025-08-19	30.005	30.005	28.540	28.980	28.980	4,565
2025-08-18	29.780	30.240	29.780	30.205	30.205	517

← NewerPage 5 of 7 · 399 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.