Wisdomtree Issuer icav WT Europe Eqty Income Ucits

(EEIE)
Sector: n/a
€11.99
€-0.04 -0.33
Last updated: 11:18:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €11.89 €12.03 €11.98 €11.94 1
21/11/2024 €11.89 €11.95 €11.89 €11.94 1,814
20/11/2024 €11.85 €12.05 €11.82 €11.90 0
19/11/2024 €11.85 €12.03 €11.85 €11.92 303
18/11/2024 €11.88 €11.98 €11.95 €11.96 0
15/11/2024 €11.88 €11.95 €11.86 €11.87 6
14/11/2024 €11.68 €11.88 €11.68 €11.87 11,112
13/11/2024 €11.79 €11.79 €11.66 €11.73 5,440
12/11/2024 €11.95 €11.95 €11.74 €11.73 1,122
11/11/2024 €11.96 €12.00 €11.95 €11.97 51
08/11/2024 €11.96 €12.00 €11.88 €11.88 4,755
07/11/2024 €12.05 €12.03 €12.00 €12.00 1,968
06/11/2024 €12.05 €12.09 €11.90 €11.90 42
05/11/2024 €12.05 €12.07 €12.03 €12.03 2
04/11/2024 €12.05 €12.04 €12.01 €12.01 0
01/11/2024 €12.05 €12.05 €12.00 €12.02 5
31/10/2024 €12.00 €12.06 €11.94 €11.94 2,148
30/10/2024 €12.28 €12.14 €12.04 €12.04 0
29/10/2024 €12.28 €12.30 €12.17 €12.16 1
28/10/2024 €12.28 €12.29 €12.23 €12.23 19,141
25/10/2024 €12.20 €12.20 €12.19 €12.19 1,495
24/10/2024 €12.30 €12.29 €12.22 €12.19 1
23/10/2024 €12.30 €12.27 €12.19 €12.19 0
22/10/2024 €12.30 €12.24 €12.20 €12.22 1
21/10/2024 €12.30 €12.33 €12.25 €12.25 1,377
18/10/2024 €12.30 €12.37 €12.30 €12.32 2
17/10/2024 €12.23 €12.31 €12.30 €12.30 0
16/10/2024 €12.23 €12.28 €12.23 €12.28 350
15/10/2024 €12.21 €12.27 €12.21 €12.25 83
14/10/2024 €12.19 €12.26 €12.23 €12.26 0
11/10/2024 €12.15 €12.19 €12.18 €12.19 0
10/10/2024 €12.15 €12.20 €12.10 €12.17 711
09/10/2024 €12.15 €12.16 €12.09 €12.16 27
08/10/2024 €12.18 €12.18 €12.11 €12.11 8
07/10/2024 €12.22 €12.24 €12.22 €12.22 5
04/10/2024 €12.21 €12.21 €12.11 €12.21 2
03/10/2024 €12.21 €12.23 €12.09 €12.09 1,346
02/10/2024 €12.36 €12.41 €12.33 €12.33 0
01/10/2024 €12.36 €12.43 €12.34 €12.34 8
30/09/2024 €12.36 €12.55 €12.36 €12.39 1
27/09/2024 €12.50 €12.63 €12.50 €12.59 149
26/09/2024 €12.51 €12.49 €12.48 €12.48 0
25/09/2024 €12.51 €12.50 €12.39 €12.39 0
24/09/2024 €12.51 €12.51 €12.48 €12.48 28
23/09/2024 €12.33 €12.39 €12.31 €12.39 0
20/09/2024 €12.33 €12.39 €12.30 €12.30 0
19/09/2024 €12.33 €12.49 €12.45 €12.45 4
18/09/2024 €12.33 €12.40 €12.33 €12.36 2
17/09/2024 €12.29 €12.39 €12.37 €12.38 1,407
16/09/2024 €12.29 €12.30 €12.28 €12.30 26
13/09/2024 €12.10 €12.31 €12.18 €12.18 0
12/09/2024 €12.10 €12.22 €12.18 €12.18 954
11/09/2024 €12.10 €12.14 €12.10 €12.10 44
10/09/2024 €12.20 €12.25 €12.09 €12.09 0
09/09/2024 €12.20 €12.25 €12.20 €12.25 1,484
06/09/2024 €12.37 €12.34 €12.14 €12.15 0
05/09/2024 €12.37 €12.53 €12.20 €12.34 0
04/09/2024 €12.37 €12.25 €12.20 €12.24 2
03/09/2024 €12.37 €12.37 €12.25 €12.27 494
02/09/2024 €12.44 €12.45 €12.40 €12.41 72
30/08/2024 €12.46 €12.46 €12.41 €12.41 600
29/08/2024 €12.42 €12.42 €12.41 €12.41 1
28/08/2024 €12.42 €12.38 €12.38 €12.38 342
27/08/2024 €12.42 €12.42 €12.38 €12.38 104
26/08/2024 €12.21 €12.21 €12.19 €12.19 1,436
23/08/2024 €12.21 €12.21 €12.19 €12.19 1,436
22/08/2024 €12.21 €12.21 €12.19 €12.19 1,436
21/08/2024 €12.19 €12.20 €12.18 €12.18 3,287
20/08/2024 €12.23 €12.23 €12.12 €12.13 116
19/08/2024 €12.20 €12.24 €12.07 €12.24 14
16/08/2024 €12.10 €12.11 €12.07 €12.11 850
15/08/2024 €11.91 €12.16 €11.85 €12.08 0
14/08/2024 €11.91 €11.92 €11.91 €11.91 42
13/08/2024 €11.82 €11.98 €11.69 €11.87 0
12/08/2024 €11.82 €11.88 €11.83 €11.83 2
09/08/2024 €11.82 €11.82 €11.80 €11.82 538
08/08/2024 €11.82 €11.82 €11.74 €11.79 1
07/08/2024 €11.65 €11.83 €11.70 €11.80 277
06/08/2024 €11.65 €11.70 €11.51 €11.55 958
05/08/2024 €11.70 €11.70 €11.44 €11.59 472
02/08/2024 €11.97 €12.00 €11.87 €11.88 12,970
01/08/2024 €12.22 €12.25 €12.10 €12.11 33
31/07/2024 €12.43 €12.43 €12.36 €12.36 400
30/07/2024 €12.32 €12.40 €12.32 €12.36 7,507
29/07/2024 €12.42 €12.45 €12.32 €12.31 23
26/07/2024 €12.41 €12.37 €12.29 €12.32 0
25/07/2024 €12.41 €12.32 €12.20 €12.32 1
24/07/2024 €12.41 €12.53 €12.30 €12.37 0
23/07/2024 €12.41 €12.41 €12.38 €12.38 247
22/07/2024 €12.42 €12.43 €12.40 €12.43 2,241
19/07/2024 €12.36 €12.36 €12.29 €12.29 1,656
18/07/2024 €12.42 €12.45 €12.42 €12.45 2
17/07/2024 €12.36 €12.35 €12.27 €12.35 500
16/07/2024 €12.36 €12.30 €12.29 €12.28 0
15/07/2024 €12.36 €12.36 €12.36 €12.35 0
12/07/2024 €12.36 €12.47 €12.44 €12.47 2
11/07/2024 €12.36 €12.43 €12.36 €12.42 7,036
10/07/2024 €12.32 €12.34 €12.18 €12.32 0
09/07/2024 €12.32 €12.27 €12.18 €12.18 2
08/07/2024 €12.32 €12.35 €12.31 €12.31 102
05/07/2024 €12.38 €12.44 €12.30 €12.35 8,994
04/07/2024 €12.70 €13.03 €12.83 €12.91 0
03/07/2024 €12.70 €12.99 €12.67 €12.83 0
02/07/2024 €12.70 €12.71 €12.69 €12.69 49
01/07/2024 €12.78 €12.80 €12.77 €12.77 5
28/06/2024 €12.78 €12.68 €12.61 €12.61 0
27/06/2024 €12.78 €12.90 €12.47 €12.62 0
26/06/2024 €12.78 €12.78 €12.71 €12.71 200
25/06/2024 €12.80 €12.97 €12.76 €12.78 0
24/06/2024 €12.80 €13.00 €12.69 €12.85 0
21/06/2024 €12.80 €12.92 €12.64 €12.69 0
20/06/2024 €12.80 €12.80 €12.62 €12.80 1,019
19/06/2024 €12.71 €12.71 €12.68 €12.68 15
18/06/2024 €12.65 €12.67 €12.62 €12.67 2
17/06/2024 €12.75 €12.55 €12.53 €12.55 0
14/06/2024 €12.75 €12.60 €12.48 €12.50 0
13/06/2024 €12.75 €12.78 €12.64 €12.64 380
12/06/2024 €12.87 €12.92 €12.87 €12.87 800
11/06/2024 €12.80 €13.05 €12.79 €12.78 401
10/06/2024 €12.98 €13.01 €12.84 €12.98 3
07/06/2024 €13.10 €13.13 €12.86 €13.02 0
06/06/2024 €13.10 €13.15 €13.10 €13.10 81
05/06/2024 €12.96 €13.12 €13.05 €13.05 2
04/06/2024 €12.96 €13.08 €13.02 €13.02 28
03/06/2024 €12.96 €13.29 €13.15 €13.15 9
31/05/2024 €12.96 €13.12 €13.08 €13.10 2
30/05/2024 €12.96 €13.03 €12.97 €13.02 1
29/05/2024 €12.96 €13.07 €12.92 €12.92 1
28/05/2024 €13.05 €13.12 €13.06 €13.09 100
27/05/2024 €13.05 €13.14 €13.03 €13.03 0