WisdomTree Europe Defence UCITS ETF - EUR Acc EUR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 29.990 | 30.000 | 29.050 | 29.700 | 29.700 | 6,372 |
| 2025-05-22 | 29.820 | 29.825 | 29.480 | 29.810 | 29.810 | 32,509 |
| 2025-05-21 | 29.600 | 29.880 | 29.600 | 29.790 | 29.790 | 4,894 |
| 2025-05-20 | 29.260 | 29.350 | 29.000 | 29.315 | 29.315 | 6,051 |
| 2025-05-19 | 28.625 | 28.990 | 28.440 | 28.950 | 28.950 | 4,111 |
| 2025-05-16 | 28.370 | 28.665 | 28.240 | 28.580 | 28.580 | 4,275 |
| 2025-05-15 | 27.645 | 28.265 | 27.550 | 28.215 | 28.215 | 5,922 |
| 2025-05-14 | 27.780 | 27.850 | 27.055 | 27.485 | 27.485 | 5,250 |
| 2025-05-13 | 27.435 | 27.435 | 27.205 | 27.325 | 27.325 | 659 |
| 2025-05-12 | 27.620 | 27.620 | 26.500 | 27.370 | 27.370 | 20,787 |
| 2025-05-09 | 28.805 | 28.805 | 27.960 | 27.960 | 27.960 | 8,592 |
| 2025-05-08 | 28.205 | 28.585 | 27.875 | 28.585 | 28.585 | 2,629 |
| 2025-05-07 | 28.205 | 28.205 | 27.750 | 27.775 | 27.775 | 3,482 |
| 2025-05-06 | 28.460 | 28.460 | 27.500 | 28.120 | 28.120 | 10,294 |
| 2025-05-05 | 28.385 | 28.440 | 28.005 | 28.440 | 28.440 | 12,923 |
| 2025-05-02 | 27.325 | 27.990 | 27.325 | 27.890 | 27.890 | 7,440 |
| 2025-04-30 | 26.655 | 26.825 | 26.565 | 26.780 | 26.780 | 5,079 |
| 2025-04-29 | 26.170 | 26.595 | 26.170 | 26.595 | 26.595 | 8,400 |
| 2025-04-28 | 26.005 | 26.005 | 25.640 | 25.640 | 25.640 | 2,770 |
| 2025-04-25 | 25.685 | 26.100 | 25.580 | 25.805 | 25.805 | 7,996 |
| 2025-04-24 | 25.270 | 26.000 | 25.170 | 25.620 | 25.620 | 1,008 |
| 2025-04-23 | 25.765 | 25.765 | 25.000 | 25.495 | 25.495 | 3,914 |
| 2025-04-22 | 25.975 | 26.190 | 25.695 | 25.880 | 25.880 | 3,611 |
| 2025-04-17 | 26.255 | 26.255 | 25.840 | 26.020 | 26.020 | 2,773 |
| 2025-04-16 | 26.530 | 26.530 | 25.985 | 26.240 | 26.240 | 11,390 |
| 2025-04-15 | 26.000 | 26.570 | 26.000 | 26.510 | 26.510 | 8,758 |
| 2025-04-14 | 25.020 | 25.705 | 25.020 | 25.600 | 25.600 | 4,592 |
| 2025-04-11 | 24.975 | 24.975 | 24.300 | 24.645 | 24.645 | 2,861 |
| 2025-04-10 | 25.325 | 25.325 | 24.450 | 24.845 | 24.845 | 5,666 |
| 2025-04-09 | 24.220 | 24.440 | 23.400 | 23.665 | 23.665 | 3,170 |
| 2025-04-08 | 23.980 | 24.690 | 23.865 | 24.320 | 24.320 | 11,665 |
| 2025-04-07 | 23.500 | 25.000 | 21.210 | 23.185 | 23.185 | 13,753 |
| 2025-04-04 | 26.340 | 26.340 | 23.515 | 24.075 | 24.075 | 9,172 |
| 2025-04-03 | 25.525 | 26.175 | 25.380 | 26.100 | 26.100 | 9,464 |
| 2025-04-02 | 26.470 | 26.470 | 25.500 | 25.710 | 25.710 | 6,745 |
| 2025-04-01 | 25.785 | 26.330 | 25.720 | 26.295 | 26.295 | 4,068 |
| 2025-03-31 | 25.725 | 26.035 | 25.500 | 25.730 | 25.730 | 4,057 |
| 2025-03-28 | 26.320 | 26.320 | 25.700 | 25.885 | 25.885 | 3,536 |
| 2025-03-27 | 26.285 | 26.445 | 26.285 | 26.445 | 26.445 | 0 |
← NewerPage 7 of 7 · 399 trading days
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.