Australia markets closed

WisdomTree, Inc. (1WT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.32-0.17 (-1.98%)
As of 08:03AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20248.328.328.328.328.322,500
10 May 20248.498.498.498.498.49-
09 May 20248.648.648.648.648.64-
08 May 20248.488.488.488.488.48-
07 May 20248.658.658.658.658.65-
07 May 20240.03 Dividend
06 May 20248.538.538.538.538.50-
03 May 20248.408.408.408.408.37-
02 May 20248.268.268.268.268.23-
30 Apr 20248.258.258.258.258.22-
29 Apr 20248.018.018.018.017.98-
26 Apr 20248.148.148.148.148.11-
25 Apr 20248.178.178.178.178.14-
24 Apr 20248.318.318.258.258.222,500
23 Apr 20248.328.328.328.328.29-
22 Apr 20248.138.138.138.138.10-
19 Apr 20248.118.118.118.118.08-
18 Apr 20248.078.078.078.078.04-
17 Apr 20248.198.198.198.198.16-
16 Apr 20248.318.318.318.318.28-
15 Apr 20248.448.448.448.448.41-
12 Apr 20248.448.448.448.448.41-
11 Apr 20248.468.468.468.468.43-
10 Apr 20248.478.478.478.478.44-
09 Apr 20248.688.688.688.688.65-
08 Apr 20248.778.938.778.938.90300
05 Apr 20248.718.718.718.718.68-
04 Apr 20248.818.818.818.818.78-
03 Apr 20248.298.918.298.918.881,200
02 Apr 20248.378.378.378.378.34-
28 Mar 20248.128.128.128.128.09-
27 Mar 20248.068.067.547.547.51350
26 Mar 20247.978.017.978.017.98100
25 Mar 20248.038.038.038.038.00-
22 Mar 20248.218.218.168.168.13225
21 Mar 20248.108.108.108.108.07-
20 Mar 20248.128.128.128.128.09-
19 Mar 20248.058.058.058.058.02-
18 Mar 20248.088.088.088.088.05-
15 Mar 20247.787.787.787.787.75-
14 Mar 20247.727.927.727.927.89100
13 Mar 20247.707.707.707.707.67-
12 Mar 20247.687.867.687.857.82600
11 Mar 20247.617.617.617.617.58-
08 Mar 20247.487.487.487.487.45-
07 Mar 20247.497.587.497.587.551,350
06 Mar 20247.297.297.297.297.26-
05 Mar 20247.337.337.337.337.30-
04 Mar 20247.337.337.337.337.30-
01 Mar 20247.407.407.407.407.37-
29 Feb 20247.377.377.377.377.34-
28 Feb 20247.267.267.267.267.23-
27 Feb 20247.387.477.387.477.44700
26 Feb 20246.997.216.997.217.18100
23 Feb 20246.786.786.786.786.76-
22 Feb 20246.806.806.806.806.78-
21 Feb 20246.726.726.726.726.70-
20 Feb 20246.736.736.736.736.71-
19 Feb 20246.736.736.736.736.71-
16 Feb 20246.716.716.716.716.69-
15 Feb 20246.846.846.846.846.82-
14 Feb 20246.656.656.656.656.63-
13 Feb 20246.646.646.646.646.62-
13 Feb 20240.03 Dividend
12 Feb 20246.496.496.496.496.44-
09 Feb 20246.396.616.396.616.56550
08 Feb 20246.336.606.336.416.36300
07 Feb 20246.396.446.396.446.39200
06 Feb 20246.346.346.346.346.29-
05 Feb 20246.256.256.256.256.20-
02 Feb 20246.166.166.166.166.11-
01 Feb 20246.226.226.226.226.17-
31 Jan 20246.386.386.386.386.33-
30 Jan 20246.526.526.526.526.47-
29 Jan 20246.446.446.446.446.39-
26 Jan 20246.506.506.466.466.41501
25 Jan 20246.596.596.596.596.54-
24 Jan 20246.706.816.676.676.621,210
23 Jan 20246.786.966.786.966.90503
22 Jan 20246.726.726.726.726.67-
19 Jan 20246.636.636.636.636.58-
18 Jan 20246.596.596.596.596.54-
17 Jan 20246.506.506.506.506.45-
16 Jan 20246.346.346.346.346.29-
15 Jan 20246.296.296.296.296.24-
12 Jan 20246.296.296.296.296.24-
11 Jan 20246.336.336.336.336.28-
10 Jan 20246.296.406.296.406.35100
09 Jan 20246.276.276.276.276.22-
08 Jan 20246.206.206.206.206.15-
05 Jan 20246.146.146.146.146.09-
04 Jan 20246.026.026.026.025.97-
03 Jan 20246.116.116.116.116.06-
02 Jan 20246.236.236.236.236.18-
29 Dec 20236.396.396.396.396.34-
28 Dec 20235.975.975.975.975.92-
27 Dec 20236.076.076.076.076.02-
22 Dec 20236.026.026.026.025.97-
21 Dec 20235.965.965.965.965.91-
20 Dec 20235.955.955.955.955.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...