WisdomTree Global Automotive Innovators UCITS ETF USD Acc (WTGA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 29.49 | 29.68 | 29.49 | 29.68 | 29.68 | 1 |
| 21 June 2024 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | - |
| 20 June 2024 | 29.53 | 29.55 | 29.45 | 29.55 | 29.55 | 6 |
| 19 June 2024 | 29.58 | 29.58 | 29.43 | 29.49 | 29.49 | 3 |
| 18 June 2024 | 29.58 | 29.58 | 29.49 | 29.49 | 29.49 | - |
| 17 June 2024 | 29.33 | 29.33 | 29.16 | 29.28 | 29.28 | 104 |
| 14 June 2024 | 29.55 | 29.55 | 29.31 | 29.42 | 29.42 | 17 |
| 13 June 2024 | 29.75 | 29.75 | 29.41 | 29.41 | 29.41 | - |
| 12 June 2024 | 29.75 | 30.10 | 29.74 | 30.10 | 30.10 | 107 |
| 11 June 2024 | 29.92 | 29.92 | 29.81 | 29.81 | 29.81 | - |
| 10 June 2024 | 29.79 | 29.95 | 29.79 | 29.95 | 29.95 | - |
| 07 June 2024 | 29.70 | 29.72 | 29.67 | 29.72 | 29.72 | 8 |
| 06 June 2024 | 29.85 | 29.85 | 29.81 | 29.83 | 29.83 | - |
| 05 June 2024 | 29.75 | 29.97 | 29.75 | 29.97 | 29.97 | 126 |
| 04 June 2024 | 29.86 | 29.86 | 29.77 | 29.77 | 29.77 | - |
| 03 June 2024 | 30.14 | 30.15 | 29.94 | 29.94 | 29.94 | 300 |
| 31 May 2024 | 29.86 | 29.86 | 29.72 | 29.72 | 29.72 | - |
| 30 May 2024 | 29.55 | 29.89 | 29.55 | 29.77 | 29.77 | 3 |
| 29 May 2024 | 29.69 | 29.69 | 29.50 | 29.54 | 29.54 | 30 |
| 28 May 2024 | 29.85 | 29.88 | 29.83 | 29.83 | 29.83 | - |
| 27 May 2024 | 29.90 | 29.97 | 29.90 | 29.97 | 29.97 | - |
| 24 May 2024 | 29.67 | 29.92 | 29.67 | 29.81 | 29.81 | 50 |
| 23 May 2024 | 30.05 | 30.16 | 29.72 | 29.72 | 29.72 | 464 |
| 22 May 2024 | 29.99 | 30.17 | 29.84 | 30.03 | 30.03 | 298 |
| 21 May 2024 | 30.14 | 30.14 | 30.04 | 30.04 | 30.04 | - |
| 20 May 2024 | 30.44 | 30.44 | 30.36 | 30.36 | 30.36 | - |
| 17 May 2024 | 30.40 | 30.40 | 30.34 | 30.34 | 30.34 | - |
| 16 May 2024 | 30.50 | 30.53 | 30.41 | 30.41 | 30.41 | - |
| 15 May 2024 | 30.66 | 30.71 | 30.66 | 30.66 | 30.66 | - |
| 14 May 2024 | 30.54 | 30.65 | 30.54 | 30.65 | 30.65 | 92 |
| 13 May 2024 | 30.45 | 30.49 | 30.41 | 30.49 | 30.49 | - |
| 10 May 2024 | 30.56 | 30.65 | 30.47 | 30.47 | 30.47 | 97 |
| 09 May 2024 | 30.49 | 30.58 | 30.48 | 30.58 | 30.58 | - |
| 08 May 2024 | 30.53 | 30.53 | 30.34 | 30.38 | 30.38 | 106 |
| 07 May 2024 | 30.78 | 30.81 | 30.75 | 30.75 | 30.75 | 516 |
| 06 May 2024 | 30.50 | 30.65 | 30.50 | 30.64 | 30.64 | 20 |
| 03 May 2024 | 30.51 | 30.51 | 30.42 | 30.43 | 30.43 | - |
| 02 May 2024 | 30.42 | 30.45 | 30.40 | 30.44 | 30.44 | 4 |
| 30 Apr 2024 | 30.83 | 30.83 | 30.33 | 30.33 | 30.33 | - |
| 29 Apr 2024 | 30.70 | 30.77 | 30.70 | 30.77 | 30.77 | - |
| 26 Apr 2024 | 30.32 | 30.50 | 30.26 | 30.50 | 30.50 | - |
| 25 Apr 2024 | 30.29 | 30.29 | 30.00 | 30.00 | 30.00 | - |
| 24 Apr 2024 | 30.46 | 30.46 | 30.30 | 30.31 | 30.31 | - |
| 23 Apr 2024 | 30.16 | 30.26 | 30.16 | 30.18 | 30.18 | - |
| 22 Apr 2024 | 30.11 | 30.17 | 30.04 | 30.04 | 30.04 | 3 |
| 19 Apr 2024 | 29.99 | 30.07 | 29.99 | 30.07 | 30.07 | - |
| 18 Apr 2024 | 30.32 | 30.43 | 30.26 | 30.43 | 30.43 | - |
| 17 Apr 2024 | 30.41 | 30.54 | 30.26 | 30.26 | 30.26 | 20 |
| 16 Apr 2024 | 30.52 | 30.52 | 30.45 | 30.46 | 30.46 | - |
| 15 Apr 2024 | 31.13 | 31.23 | 30.97 | 31.01 | 31.01 | 313 |
| 12 Apr 2024 | 31.25 | 31.26 | 30.81 | 30.92 | 30.92 | 600 |
| 11 Apr 2024 | 31.20 | 31.20 | 31.01 | 31.01 | 31.01 | - |
| 10 Apr 2024 | 31.35 | 31.35 | 31.07 | 31.07 | 31.07 | 10 |
| 09 Apr 2024 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | - |
| 08 Apr 2024 | 30.92 | 31.08 | 30.92 | 31.08 | 31.08 | 3 |
| 05 Apr 2024 | 30.65 | 30.80 | 30.65 | 30.68 | 30.68 | 42 |
| 04 Apr 2024 | 30.97 | 31.04 | 30.97 | 31.01 | 31.01 | - |
| 03 Apr 2024 | 30.86 | 30.95 | 30.86 | 30.94 | 30.94 | 8 |
| 02 Apr 2024 | 31.32 | 31.56 | 30.90 | 30.92 | 30.92 | 30 |
| 28 Mar 2024 | 31.25 | 31.33 | 31.09 | 31.33 | 31.33 | 4 |
| 27 Mar 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 43 |
| 26 Mar 2024 | 31.08 | 31.10 | 31.08 | 31.10 | 31.10 | - |
| 25 Mar 2024 | 31.00 | 31.00 | 30.91 | 30.92 | 30.92 | 1,207 |
| 22 Mar 2024 | 31.20 | 31.34 | 31.13 | 31.13 | 31.13 | 277 |
| 21 Mar 2024 | 31.02 | 31.09 | 30.93 | 31.09 | 31.09 | - |
| 20 Mar 2024 | 30.67 | 30.75 | 30.67 | 30.75 | 30.75 | - |
| 19 Mar 2024 | 30.55 | 30.66 | 30.53 | 30.66 | 30.66 | - |
| 18 Mar 2024 | 30.40 | 30.49 | 30.40 | 30.49 | 30.49 | - |
| 15 Mar 2024 | 30.12 | 30.20 | 30.10 | 30.11 | 30.11 | 93 |
| 14 Mar 2024 | 30.23 | 30.27 | 30.02 | 30.02 | 30.02 | 5 |
| 13 Mar 2024 | 30.07 | 30.10 | 30.00 | 30.10 | 30.10 | 38 |
| 12 Mar 2024 | 29.92 | 30.15 | 29.92 | 30.15 | 30.15 | - |
| 11 Mar 2024 | 29.81 | 29.87 | 29.73 | 29.78 | 29.78 | 15 |
| 08 Mar 2024 | 29.95 | 30.07 | 29.95 | 29.95 | 29.95 | 38 |
| 07 Mar 2024 | 29.83 | 30.02 | 29.83 | 29.99 | 29.99 | 14 |
| 06 Mar 2024 | 30.16 | 30.21 | 30.16 | 30.21 | 30.21 | - |
| 05 Mar 2024 | 30.02 | 30.02 | 29.95 | 29.95 | 29.95 | - |
| 04 Mar 2024 | 30.10 | 30.13 | 30.04 | 30.13 | 30.13 | 521 |
| 01 Mar 2024 | 30.23 | 30.26 | 30.18 | 30.20 | 30.20 | 2 |
| 29 Feb 2024 | 29.97 | 29.97 | 29.95 | 29.95 | 29.95 | - |
| 28 Feb 2024 | 29.74 | 29.83 | 29.73 | 29.81 | 29.81 | 10 |
| 27 Feb 2024 | 29.59 | 29.80 | 29.59 | 29.80 | 29.80 | 10 |
| 26 Feb 2024 | 29.53 | 29.58 | 29.45 | 29.58 | 29.58 | - |
| 23 Feb 2024 | 29.46 | 29.58 | 29.46 | 29.58 | 29.58 | - |
| 22 Feb 2024 | 29.25 | 29.48 | 29.25 | 29.48 | 29.48 | - |
| 21 Feb 2024 | 29.01 | 29.20 | 29.01 | 29.13 | 29.13 | 120 |
| 20 Feb 2024 | 29.13 | 29.13 | 28.87 | 28.87 | 28.87 | - |
| 19 Feb 2024 | 29.26 | 29.35 | 29.20 | 29.20 | 29.20 | 200 |
| 16 Feb 2024 | 29.50 | 29.77 | 29.41 | 29.41 | 29.41 | 1 |
| 15 Feb 2024 | 29.07 | 29.30 | 29.07 | 29.22 | 29.22 | 100 |
| 14 Feb 2024 | 28.74 | 28.89 | 28.74 | 28.89 | 28.89 | 34 |
| 13 Feb 2024 | 29.10 | 29.10 | 28.75 | 28.75 | 28.75 | - |
| 12 Feb 2024 | 28.85 | 29.08 | 28.85 | 29.08 | 29.08 | 736 |
| 09 Feb 2024 | 28.71 | 28.82 | 28.70 | 28.70 | 28.70 | - |
| 08 Feb 2024 | 28.74 | 28.74 | 28.69 | 28.69 | 28.69 | - |
| 07 Feb 2024 | 28.69 | 28.72 | 28.69 | 28.70 | 28.70 | 23 |
| 06 Feb 2024 | 28.26 | 28.48 | 28.08 | 28.48 | 28.48 | 50 |
| 05 Feb 2024 | 28.17 | 28.27 | 28.08 | 28.08 | 28.08 | 113 |
| 02 Feb 2024 | 27.98 | 28.13 | 27.98 | 28.07 | 28.07 | 27 |
| 01 Feb 2024 | 27.74 | 27.85 | 27.72 | 27.72 | 27.72 | - |
| *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.