Canada markets close in 4 hours 14 minutes

WisdomTree Investments Inc (1WT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
8.31-0.00 (-0.02%)
As of 08:04AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20248.318.318.318.318.31-
Apr 23, 20248.328.338.318.318.31-
Apr 22, 20248.138.138.138.138.13-
Apr 19, 20248.128.178.128.168.16-
Apr 18, 20248.078.218.078.208.20-
Apr 17, 20248.188.188.148.148.14-
Apr 16, 20248.308.318.308.318.3150
Apr 15, 20248.438.438.438.438.43-
Apr 12, 20248.448.448.448.448.44-
Apr 11, 20248.468.468.458.458.45-
Apr 10, 20248.478.528.478.528.52-
Apr 09, 20248.688.688.688.688.68-
Apr 08, 20248.768.768.768.768.76-
Apr 05, 20248.718.718.718.718.71-
Apr 04, 20248.818.818.818.818.81-
Apr 03, 20248.298.858.298.858.85675
Apr 02, 20248.378.478.378.478.471,000
Mar 28, 20248.118.308.118.308.30260
Mar 27, 20248.108.187.608.188.182,645
Mar 26, 20248.108.108.108.108.10-
Mar 25, 20248.038.038.038.038.03-
Mar 22, 20248.218.238.118.118.11200
Mar 21, 20248.108.238.108.228.22-
Mar 20, 20248.138.138.138.138.13-
Mar 19, 20248.058.058.058.058.05-
Mar 18, 20248.088.138.088.138.13-
Mar 15, 20247.797.997.797.997.9945
Mar 14, 20247.727.727.727.727.72-
Mar 13, 20247.707.767.707.767.76-
Mar 12, 20247.687.797.687.797.79-
Mar 11, 20247.617.777.617.777.77260
Mar 08, 20247.487.687.487.657.65-
Mar 07, 20247.497.507.467.507.50-
Mar 06, 20247.297.527.297.527.52-
Mar 05, 20247.337.387.327.327.32-
Mar 04, 20247.337.387.337.377.37-
Mar 01, 20247.407.477.407.477.4750
Feb 29, 20247.387.387.387.387.38-
Feb 28, 20247.267.407.257.257.2560
Feb 27, 20247.217.287.217.287.28300
Feb 26, 20246.997.276.997.277.271,000
Feb 23, 20246.786.786.786.786.78-
Feb 22, 20246.806.806.806.806.80-
Feb 21, 20246.726.726.726.726.72-
Feb 20, 20246.736.736.706.736.73-
Feb 19, 20246.736.736.736.736.73-
Feb 16, 20246.716.746.716.746.74-
Feb 15, 20246.846.976.846.976.97100
Feb 14, 20246.656.656.656.656.65-
Feb 13, 20246.646.646.646.646.64-
Feb 13, 20240.03 Dividend
Feb 12, 20246.496.646.496.646.611,825
Feb 09, 20246.396.606.396.496.46550
Feb 08, 20246.336.606.316.386.351,070
Feb 07, 20246.396.526.386.386.35233
Feb 06, 20246.346.346.346.346.31-
Feb 05, 20246.256.256.256.256.22-
Feb 02, 20246.166.326.166.326.29-
Feb 01, 20246.216.216.216.216.18-
Jan 31, 20246.386.386.386.386.35-
Jan 30, 20246.526.526.526.526.49-
Jan 29, 20246.456.466.456.466.43-
Jan 26, 20246.506.506.506.506.47-
Jan 25, 20246.596.596.596.596.56-
Jan 24, 20246.706.706.626.626.59-
Jan 23, 20246.786.786.766.766.73-
Jan 22, 20246.726.786.726.786.75-
Jan 19, 20246.636.636.636.636.60-
Jan 18, 20246.596.596.596.596.56-
Jan 17, 20246.506.506.506.506.47-
Jan 16, 20246.346.346.346.346.31-
Jan 15, 20246.236.236.236.236.20-
Jan 12, 20246.296.296.236.236.20-
Jan 11, 20246.336.336.336.336.30-
Jan 10, 20246.296.356.296.356.32-
Jan 09, 20246.276.316.276.316.28-
Jan 08, 20246.206.276.206.276.24-
Jan 05, 20246.146.146.146.146.11-
Jan 04, 20246.026.026.026.025.99-
Jan 03, 20246.116.116.116.116.08-
Jan 02, 20246.236.236.236.236.20-
Dec 29, 20236.396.396.396.396.36-
Dec 28, 20235.976.125.976.126.09-
Dec 27, 20236.076.076.076.076.04-
Dec 22, 20236.026.026.026.025.99-
Dec 21, 20235.965.965.965.965.93-
Dec 20, 20235.955.955.955.955.92-
Dec 19, 20235.795.795.795.795.76-
Dec 18, 20235.775.845.775.845.81-
Dec 15, 20235.895.895.775.775.74-
Dec 14, 20235.805.905.805.905.87-
Dec 13, 20235.955.955.955.955.92-
Dec 12, 20235.936.025.935.965.93-
Dec 11, 20235.965.975.945.965.93-
Dec 08, 20236.016.015.985.985.95-
Dec 07, 20236.066.066.066.066.03-
Dec 06, 20236.116.116.116.116.08-
Dec 05, 20236.106.106.106.106.07-
Dec 04, 20236.006.006.006.005.97-
Dec 01, 20235.925.925.925.925.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...