WisdomTree Europe Defence UCITS ETF - EUR Acc EUR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 30.040 | 30.040 | 29.440 | 29.660 | 29.660 | 1,850 |
| 2025-08-14 | 29.475 | 30.130 | 29.475 | 30.130 | 30.130 | 3,764 |
| 2025-08-13 | 29.520 | 29.695 | 29.210 | 29.510 | 29.510 | 2,944 |
| 2025-08-12 | 29.005 | 29.155 | 28.920 | 29.155 | 29.155 | 2,558 |
| 2025-08-11 | 28.410 | 28.830 | 28.250 | 28.720 | 28.720 | 8,118 |
| 2025-08-08 | 29.710 | 29.840 | 28.910 | 29.115 | 29.115 | 3,065 |
| 2025-08-07 | 30.150 | 30.380 | 29.440 | 29.870 | 29.870 | 7,173 |
| 2025-08-06 | 30.505 | 30.730 | 30.155 | 30.730 | 30.730 | 1,086 |
| 2025-08-05 | 30.495 | 30.495 | 30.280 | 30.350 | 30.350 | 1,653 |
| 2025-08-04 | 30.000 | 30.245 | 30.000 | 30.120 | 30.120 | 511 |
| 2025-08-01 | 30.090 | 30.090 | 29.500 | 29.905 | 29.905 | 2,251 |
| 2025-07-31 | 30.000 | 30.575 | 30.000 | 30.145 | 30.145 | 7,051 |
| 2025-07-30 | 29.875 | 30.060 | 29.750 | 29.835 | 29.835 | 3,172 |
| 2025-07-29 | 29.475 | 30.020 | 29.475 | 29.965 | 29.965 | 2,629 |
| 2025-07-28 | 29.640 | 29.810 | 29.250 | 29.495 | 29.495 | 6,643 |
| 2025-07-25 | 30.160 | 30.200 | 29.765 | 29.995 | 29.995 | 5,596 |
| 2025-07-24 | 30.810 | 30.810 | 30.140 | 30.140 | 30.140 | 1,470 |
| 2025-07-23 | 30.305 | 30.530 | 30.305 | 30.390 | 30.390 | 4,795 |
| 2025-07-22 | 30.830 | 30.830 | 29.990 | 30.345 | 30.345 | 7,710 |
| 2025-07-21 | 31.230 | 31.230 | 30.595 | 30.820 | 30.820 | 5,482 |
| 2025-07-18 | 30.755 | 31.385 | 30.755 | 31.310 | 31.310 | 7,047 |
| 2025-07-17 | 30.415 | 30.680 | 30.410 | 30.640 | 30.640 | 4,597 |
| 2025-07-16 | 30.560 | 30.560 | 30.205 | 30.270 | 30.270 | 2,967 |
| 2025-07-15 | 30.905 | 30.940 | 30.500 | 30.575 | 30.575 | 1,824 |
| 2025-07-14 | 30.700 | 31.050 | 30.600 | 31.020 | 31.020 | 7,143 |
| 2025-07-11 | 30.765 | 30.900 | 30.450 | 30.720 | 30.720 | 4,101 |
| 2025-07-10 | 30.665 | 30.795 | 30.450 | 30.580 | 30.580 | 6,439 |
| 2025-07-09 | 30.820 | 30.820 | 30.480 | 30.680 | 30.680 | 4,536 |
| 2025-07-08 | 30.670 | 30.800 | 30.435 | 30.550 | 30.550 | 9,581 |
| 2025-07-07 | 30.140 | 30.530 | 30.085 | 30.530 | 30.530 | 7,229 |
| 2025-07-04 | 29.915 | 30.125 | 29.735 | 30.075 | 30.075 | 1,506 |
| 2025-07-03 | 29.840 | 30.055 | 29.460 | 30.000 | 30.000 | 4,638 |
| 2025-07-02 | 29.775 | 29.775 | 29.400 | 29.590 | 29.590 | 2,270 |
| 2025-07-01 | 30.855 | 30.855 | 29.785 | 29.785 | 29.785 | 2,217 |
| 2025-06-30 | 30.870 | 30.985 | 30.750 | 30.930 | 30.930 | 3,574 |
| 2025-06-27 | 30.955 | 30.955 | 30.420 | 30.455 | 30.455 | 4,332 |
| 2025-06-26 | 30.030 | 31.120 | 30.000 | 31.120 | 31.120 | 6,919 |
| 2025-06-25 | 29.405 | 29.850 | 29.405 | 29.785 | 29.785 | 11,846 |
| 2025-06-24 | 29.300 | 29.790 | 29.000 | 29.265 | 29.265 | 6,995 |
| 2025-06-23 | 29.925 | 30.000 | 29.300 | 29.695 | 29.695 | 5,828 |
| 2025-06-20 | 30.010 | 30.125 | 29.890 | 30.125 | 30.125 | 3,185 |
| 2025-06-19 | 30.325 | 30.375 | 29.775 | 29.860 | 29.860 | 341 |
| 2025-06-18 | 30.165 | 30.420 | 30.165 | 30.405 | 30.405 | 4,423 |
| 2025-06-17 | 29.965 | 30.165 | 29.640 | 30.065 | 30.065 | 6,777 |
| 2025-06-16 | 30.480 | 30.530 | 30.105 | 30.185 | 30.185 | 3,453 |
| 2025-06-13 | 30.340 | 30.340 | 29.870 | 30.115 | 30.115 | 3,839 |
| 2025-06-12 | 30.090 | 30.090 | 29.345 | 30.000 | 30.000 | 3,926 |
| 2025-06-11 | 29.480 | 30.055 | 29.480 | 29.825 | 29.825 | 5,222 |
| 2025-06-10 | 30.265 | 30.495 | 29.600 | 29.650 | 29.650 | 4,421 |
| 2025-06-09 | 30.995 | 31.250 | 30.590 | 30.770 | 30.770 | 5,858 |
| 2025-06-06 | 32.170 | 32.170 | 31.140 | 31.205 | 31.205 | 15,190 |
| 2025-06-05 | 31.430 | 32.710 | 31.430 | 31.875 | 31.875 | 12,732 |
| 2025-06-04 | 31.835 | 31.905 | 31.125 | 31.435 | 31.435 | 8,069 |
| 2025-06-03 | 31.225 | 31.905 | 31.130 | 31.905 | 31.905 | 7,166 |
| 2025-06-02 | 31.775 | 31.850 | 30.725 | 31.125 | 31.125 | 11,699 |
| 2025-05-30 | 31.100 | 32.640 | 31.045 | 31.045 | 31.045 | 3,938 |
| 2025-05-29 | 31.720 | 31.720 | 30.930 | 31.060 | 31.060 | 4,117 |
| 2025-05-28 | 31.410 | 31.690 | 31.300 | 31.400 | 31.400 | 16,430 |
| 2025-05-27 | 30.805 | 30.935 | 30.460 | 30.890 | 30.890 | 16,772 |
| 2025-05-26 | 30.070 | 30.430 | 30.070 | 30.370 | 30.370 | 4,156 |
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.