WisdomTree AT1 CoCo Bond UCITS ETF - USD (WTDI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 77.41 | 77.50 | 77.23 | 77.23 | 77.23 | 529 |
| 03 May 2024 | 77.38 | 77.38 | 77.08 | 77.30 | 77.30 | 551 |
| 02 May 2024 | 76.86 | 76.97 | 76.86 | 76.97 | 76.97 | - |
| 30 Apr 2024 | 76.96 | 76.99 | 76.89 | 76.99 | 76.99 | 266 |
| 29 Apr 2024 | 76.91 | 76.91 | 76.79 | 76.85 | 76.85 | 105 |
| 26 Apr 2024 | 76.38 | 77.03 | 76.38 | 76.82 | 76.82 | 326 |
| 25 Apr 2024 | 76.68 | 76.68 | 76.48 | 76.48 | 76.48 | - |
| 24 Apr 2024 | 76.81 | 76.89 | 76.75 | 76.75 | 76.75 | 13 |
| 23 Apr 2024 | 76.77 | 77.00 | 76.69 | 76.69 | 76.69 | 34 |
| 22 Apr 2024 | 76.45 | 76.80 | 76.45 | 76.65 | 76.65 | 18 |
| 19 Apr 2024 | 76.43 | 76.58 | 76.36 | 76.36 | 76.36 | 19 |
| 18 Apr 2024 | 76.23 | 76.42 | 76.23 | 76.42 | 76.42 | - |
| 17 Apr 2024 | 76.02 | 76.34 | 76.02 | 76.28 | 76.28 | - |
| 16 Apr 2024 | 76.55 | 76.55 | 75.95 | 75.95 | 75.95 | 768 |
| 15 Apr 2024 | 76.85 | 76.88 | 76.81 | 76.81 | 76.81 | - |
| 12 Apr 2024 | 76.87 | 77.30 | 76.80 | 76.93 | 76.93 | 482 |
| 11 Apr 2024 | 76.88 | 76.88 | 76.52 | 76.68 | 76.68 | 87 |
| 10 Apr 2024 | 76.64 | 77.11 | 76.61 | 76.89 | 76.89 | 75 |
| 09 Apr 2024 | 76.59 | 76.64 | 76.56 | 76.59 | 76.59 | 1 |
| 08 Apr 2024 | 76.74 | 76.74 | 76.60 | 76.66 | 76.66 | 2 |
| 05 Apr 2024 | 76.84 | 76.84 | 76.82 | 76.83 | 76.83 | - |
| 04 Apr 2024 | 76.78 | 76.78 | 76.75 | 76.76 | 76.76 | - |
| 03 Apr 2024 | 77.02 | 77.02 | 76.64 | 76.77 | 76.77 | 70 |
| 02 Apr 2024 | 78.05 | 78.05 | 76.96 | 76.96 | 76.96 | 102 |
| 28 Mar 2024 | 76.99 | 76.99 | 76.89 | 76.89 | 76.89 | 305 |
| 27 Mar 2024 | 76.87 | 76.88 | 76.85 | 76.86 | 76.86 | 36 |
| 26 Mar 2024 | 76.77 | 76.84 | 76.59 | 76.84 | 76.84 | 768 |
| 25 Mar 2024 | 76.95 | 76.95 | 76.79 | 76.79 | 76.79 | - |
| 22 Mar 2024 | 76.98 | 77.27 | 76.98 | 76.99 | 76.99 | 80 |
| 21 Mar 2024 | 76.58 | 76.94 | 76.58 | 76.94 | 76.94 | - |
| 20 Mar 2024 | 76.14 | 76.56 | 76.14 | 76.51 | 76.51 | 1 |
| 19 Mar 2024 | 76.38 | 76.58 | 76.37 | 76.52 | 76.52 | 60 |
| 18 Mar 2024 | 76.13 | 76.30 | 76.08 | 76.30 | 76.30 | 30 |
| 15 Mar 2024 | 76.26 | 76.26 | 76.18 | 76.18 | 76.18 | - |
| 14 Mar 2024 | 76.12 | 76.40 | 76.12 | 76.40 | 76.40 | 64 |
| 13 Mar 2024 | 76.01 | 76.08 | 76.01 | 76.08 | 76.08 | - |
| 12 Mar 2024 | 75.59 | 76.20 | 75.55 | 75.97 | 75.97 | 3,501 |
| 11 Mar 2024 | 75.81 | 75.84 | 75.79 | 75.84 | 75.84 | - |
| 08 Mar 2024 | 75.55 | 75.76 | 75.55 | 75.73 | 75.73 | - |
| 07 Mar 2024 | 75.33 | 75.48 | 75.31 | 75.45 | 75.45 | 125 |
| 06 Mar 2024 | 75.27 | 75.27 | 74.93 | 75.21 | 75.21 | 730 |
| 05 Mar 2024 | 75.25 | 75.25 | 75.15 | 75.15 | 75.15 | 120 |
| 04 Mar 2024 | 75.15 | 75.17 | 75.15 | 75.16 | 75.16 | - |
| 01 Mar 2024 | 75.48 | 75.60 | 75.37 | 75.37 | 75.37 | 1 |
| 29 Feb 2024 | 75.39 | 75.39 | 75.29 | 75.38 | 75.38 | - |
| 28 Feb 2024 | 75.45 | 75.77 | 75.39 | 75.39 | 75.39 | 2 |
| 27 Feb 2024 | 75.35 | 75.35 | 75.27 | 75.30 | 75.30 | 197 |
| 26 Feb 2024 | 75.21 | 75.34 | 75.21 | 75.34 | 75.34 | 2 |
| 23 Feb 2024 | 75.42 | 75.47 | 75.41 | 75.47 | 75.47 | - |
| 22 Feb 2024 | 75.00 | 75.28 | 75.00 | 75.28 | 75.28 | - |
| 21 Feb 2024 | 75.14 | 75.14 | 74.86 | 75.00 | 75.00 | 595 |
| 20 Feb 2024 | 75.22 | 75.22 | 74.99 | 75.06 | 75.06 | 60 |
| 19 Feb 2024 | 74.99 | 75.15 | 74.99 | 75.15 | 75.15 | - |
| 16 Feb 2024 | 75.14 | 75.30 | 75.04 | 75.04 | 75.04 | 1 |
| 15 Feb 2024 | 75.09 | 75.10 | 75.06 | 75.06 | 75.06 | - |
| 14 Feb 2024 | 74.97 | 75.11 | 74.87 | 74.87 | 74.87 | 3 |
| 13 Feb 2024 | 74.85 | 74.93 | 74.69 | 74.93 | 74.93 | 110 |
| 12 Feb 2024 | 74.56 | 74.96 | 74.56 | 74.75 | 74.75 | 10 |
| 09 Feb 2024 | 74.65 | 74.94 | 74.61 | 74.61 | 74.61 | 4 |
| 08 Feb 2024 | 74.60 | 74.71 | 74.60 | 74.61 | 74.61 | - |
| 07 Feb 2024 | 74.83 | 74.83 | 74.64 | 74.64 | 74.64 | 2 |
| 06 Feb 2024 | 74.90 | 74.99 | 74.83 | 74.83 | 74.83 | 592 |
| 05 Feb 2024 | 74.96 | 74.96 | 74.92 | 74.92 | 74.92 | - |
| 02 Feb 2024 | 74.69 | 74.86 | 74.69 | 74.86 | 74.86 | 396 |
| 01 Feb 2024 | 74.80 | 74.80 | 74.69 | 74.69 | 74.69 | - |
| 31 Jan 2024 | 75.25 | 75.41 | 74.85 | 74.85 | 74.85 | 221 |
| 30 Jan 2024 | 75.23 | 75.23 | 75.11 | 75.11 | 75.11 | - |
| 29 Jan 2024 | 75.21 | 75.57 | 75.21 | 75.31 | 75.31 | 25 |
| 26 Jan 2024 | 74.95 | 75.30 | 74.92 | 75.04 | 75.04 | 2 |
| 25 Jan 2024 | 74.43 | 74.73 | 74.39 | 74.73 | 74.73 | - |
| 24 Jan 2024 | 74.13 | 74.51 | 74.13 | 74.27 | 74.27 | 13 |
| 23 Jan 2024 | 74.01 | 74.32 | 74.01 | 74.32 | 74.32 | - |
| 22 Jan 2024 | 74.12 | 74.20 | 74.10 | 74.12 | 74.12 | 15 |
| 19 Jan 2024 | 74.09 | 74.31 | 73.96 | 73.96 | 73.96 | 750 |
| 18 Jan 2024 | 73.72 | 74.33 | 73.72 | 74.01 | 74.01 | 122 |
| 17 Jan 2024 | 73.55 | 73.69 | 73.55 | 73.69 | 73.69 | - |
| 16 Jan 2024 | 73.98 | 73.98 | 73.85 | 73.87 | 73.87 | - |
| 15 Jan 2024 | 73.81 | 74.10 | 73.81 | 74.01 | 74.01 | 55 |
| 12 Jan 2024 | 73.68 | 73.77 | 73.66 | 73.77 | 73.77 | 85 |
| 11 Jan 2024 | 73.67 | 73.73 | 73.65 | 73.65 | 73.65 | - |
| 10 Jan 2024 | 73.63 | 73.78 | 73.52 | 73.58 | 73.58 | 369 |
| 09 Jan 2024 | 73.53 | 73.81 | 73.53 | 73.65 | 73.65 | 35 |
| 08 Jan 2024 | 73.02 | 73.30 | 73.02 | 73.30 | 73.30 | 100 |
| 05 Jan 2024 | 73.12 | 73.12 | 72.97 | 73.12 | 73.12 | 1 |
| 04 Jan 2024 | 73.15 | 73.34 | 73.01 | 73.01 | 73.01 | 1,104 |
| 03 Jan 2024 | 75.48 | 75.56 | 75.03 | 75.13 | 75.13 | 196 |
| 02 Jan 2024 | 75.56 | 75.91 | 75.56 | 75.91 | 75.91 | 51 |
| 29 Dec 2023 | 75.53 | 75.85 | 75.49 | 75.59 | 75.59 | 100 |
| 28 Dec 2023 | 75.29 | 75.44 | 75.14 | 75.44 | 75.44 | 239 |
| 27 Dec 2023 | 75.66 | 75.66 | 75.27 | 75.27 | 75.27 | 162 |
| 22 Dec 2023 | 75.61 | 75.67 | 75.57 | 75.67 | 75.67 | 15 |
| 21 Dec 2023 | 75.67 | 75.77 | 75.59 | 75.59 | 75.59 | 40 |
| 20 Dec 2023 | 75.57 | 75.90 | 75.57 | 75.71 | 75.71 | 1,000 |
| 19 Dec 2023 | 75.58 | 75.77 | 75.47 | 75.47 | 75.47 | 100 |
| 18 Dec 2023 | 75.86 | 75.90 | 75.86 | 75.87 | 75.87 | - |
| 15 Dec 2023 | 75.50 | 76.00 | 75.50 | 75.98 | 75.98 | 193 |
| 14 Dec 2023 | 75.57 | 75.74 | 75.37 | 75.37 | 75.37 | - |
| 13 Dec 2023 | 74.73 | 74.94 | 74.73 | 74.94 | 74.94 | 30 |
| 12 Dec 2023 | 74.62 | 74.68 | 74.62 | 74.68 | 74.68 | - |
| 11 Dec 2023 | 74.48 | 74.82 | 74.48 | 74.70 | 74.70 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.