UK markets closed

WisdomTree, Inc. (1WT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.40+0.14 (+1.69%)
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.408.408.408.408.40-
02 May 20248.268.268.268.268.26-
30 Apr 20248.258.258.258.258.25-
29 Apr 20248.018.018.018.018.01-
26 Apr 20248.148.148.148.148.14-
25 Apr 20248.178.178.178.178.17-
24 Apr 20248.318.318.258.258.252,500
23 Apr 20248.328.328.328.328.32-
22 Apr 20248.138.138.138.138.13-
19 Apr 20248.118.118.118.118.11-
18 Apr 20248.078.078.078.078.07-
17 Apr 20248.198.198.198.198.19-
16 Apr 20248.318.318.318.318.31-
15 Apr 20248.448.448.448.448.44-
12 Apr 20248.448.448.448.448.44-
11 Apr 20248.468.468.468.468.46-
10 Apr 20248.478.478.478.478.47-
09 Apr 20248.688.688.688.688.68-
08 Apr 20248.778.938.778.938.93300
05 Apr 20248.718.718.718.718.71-
04 Apr 20248.818.818.818.818.81-
03 Apr 20248.298.918.298.918.911,200
02 Apr 20248.378.378.378.378.37-
28 Mar 20248.128.128.128.128.12-
27 Mar 20248.068.067.547.547.54350
26 Mar 20247.978.017.978.018.01100
25 Mar 20248.038.038.038.038.03-
22 Mar 20248.218.218.168.168.16225
21 Mar 20248.108.108.108.108.10-
20 Mar 20248.128.128.128.128.12-
19 Mar 20248.058.058.058.058.05-
18 Mar 20248.088.088.088.088.08-
15 Mar 20247.787.787.787.787.78-
14 Mar 20247.727.927.727.927.92100
13 Mar 20247.707.707.707.707.70-
12 Mar 20247.687.867.687.857.85600
11 Mar 20247.617.617.617.617.61-
08 Mar 20247.487.487.487.487.48-
07 Mar 20247.497.587.497.587.581,350
06 Mar 20247.297.297.297.297.29-
05 Mar 20247.337.337.337.337.33-
04 Mar 20247.337.337.337.337.33-
01 Mar 20247.407.407.407.407.40-
29 Feb 20247.377.377.377.377.37-
28 Feb 20247.267.267.267.267.26-
27 Feb 20247.387.477.387.477.47700
26 Feb 20246.997.216.997.217.21100
23 Feb 20246.786.786.786.786.78-
22 Feb 20246.806.806.806.806.80-
21 Feb 20246.726.726.726.726.72-
20 Feb 20246.736.736.736.736.73-
19 Feb 20246.736.736.736.736.73-
16 Feb 20246.716.716.716.716.71-
15 Feb 20246.846.846.846.846.84-
14 Feb 20246.656.656.656.656.65-
13 Feb 20246.646.646.646.646.64-
13 Feb 20240.03 Dividend
12 Feb 20246.496.496.496.496.46-
09 Feb 20246.396.616.396.616.58550
08 Feb 20246.336.606.336.416.38300
07 Feb 20246.396.446.396.446.41200
06 Feb 20246.346.346.346.346.31-
05 Feb 20246.256.256.256.256.22-
02 Feb 20246.166.166.166.166.13-
01 Feb 20246.226.226.226.226.19-
31 Jan 20246.386.386.386.386.35-
30 Jan 20246.526.526.526.526.49-
29 Jan 20246.446.446.446.446.41-
26 Jan 20246.506.506.466.466.43501
25 Jan 20246.596.596.596.596.56-
24 Jan 20246.706.816.676.676.641,210
23 Jan 20246.786.966.786.966.93503
22 Jan 20246.726.726.726.726.69-
19 Jan 20246.636.636.636.636.60-
18 Jan 20246.596.596.596.596.56-
17 Jan 20246.506.506.506.506.47-
16 Jan 20246.346.346.346.346.31-
15 Jan 20246.296.296.296.296.26-
12 Jan 20246.296.296.296.296.26-
11 Jan 20246.336.336.336.336.30-
10 Jan 20246.296.406.296.406.37100
09 Jan 20246.276.276.276.276.24-
08 Jan 20246.206.206.206.206.17-
05 Jan 20246.146.146.146.146.11-
04 Jan 20246.026.026.026.025.99-
03 Jan 20246.116.116.116.116.08-
02 Jan 20246.236.236.236.236.20-
29 Dec 20236.396.396.396.396.36-
28 Dec 20235.975.975.975.975.94-
27 Dec 20236.076.076.076.076.04-
22 Dec 20236.026.026.026.025.99-
21 Dec 20235.965.965.965.965.93-
20 Dec 20235.955.955.955.955.92-
19 Dec 20235.795.795.795.795.76-
18 Dec 20235.765.765.765.765.73-
15 Dec 20235.905.905.905.905.87-
14 Dec 20235.805.805.805.805.77-
13 Dec 20235.955.955.955.955.92-
12 Dec 20235.935.935.935.935.90-
11 Dec 20235.955.955.955.955.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...