WisdomTree Eurozone Quality Dividend Growth UCITS ETF (BIT:EGRA)
27.31
+0.45 (1.66%)
Apr 15, 2026, 6:34 PM CET
BIT:EGRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 27.25 | 27.25 | 27.25 | 27.16 | 27.16 | -0.66% | 5 |
| Apr 14, 2026 | 27.29 | 27.29 | 27.29 | 27.34 | 27.34 | 1.22% | 1 |
| Apr 13, 2026 | 27.03 | 27.03 | 27.03 | 27.01 | 27.01 | -0.75% | 1 |
| Apr 10, 2026 | 27.00 | 27.32 | 27.00 | 27.21 | 27.21 | 1.53% | 195 |
| Apr 9, 2026 | 26.71 | 26.79 | 26.71 | 26.80 | 26.80 | -0.87% | 1,287 |
| Apr 8, 2026 | 26.97 | 27.04 | 26.96 | 27.04 | 27.04 | 5.87% | 117 |
| Apr 7, 2026 | 25.90 | 26.00 | 25.71 | 25.54 | 25.54 | -0.56% | 117 |
| Apr 2, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.85% | - |
| Apr 1, 2026 | 25.94 | 25.94 | 25.84 | 25.90 | 25.90 | 3.11% | 26 |
| Mar 31, 2026 | 25.18 | 25.18 | 25.18 | 25.12 | 25.12 | 0.74% | 60 |
| Mar 30, 2026 | 24.84 | 25.03 | 24.84 | 24.94 | 24.94 | 0.10% | 82 |
| Mar 27, 2026 | 24.81 | 24.81 | 24.81 | 24.91 | 24.91 | -1.54% | 108 |
| Mar 26, 2026 | 25.35 | 25.41 | 25.35 | 25.30 | 25.30 | -1.21% | 52 |
| Mar 25, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.41% | - |
| Mar 24, 2026 | 25.33 | 25.33 | 25.33 | 25.26 | 25.26 | -0.61% | 39 |
| Mar 23, 2026 | 24.38 | 25.41 | 24.28 | 25.41 | 25.41 | 2.01% | 795 |
| Mar 20, 2026 | 25.59 | 25.59 | 25.00 | 24.91 | 24.91 | -1.50% | 297 |
| Mar 19, 2026 | 25.49 | 25.49 | 25.35 | 25.29 | 25.29 | -2.69% | 2,481 |
| Mar 18, 2026 | 26.23 | 26.23 | 26.23 | 25.99 | 25.99 | -0.10% | 100 |
| Mar 17, 2026 | 25.98 | 25.98 | 25.98 | 26.02 | 26.02 | 0.04% | 39 |
| Mar 16, 2026 | 25.89 | 26.10 | 25.87 | 26.01 | 26.01 | 0.25% | 79 |
| Mar 13, 2026 | 26.00 | 26.37 | 26.00 | 25.94 | 25.94 | -1.22% | 119 |
| Mar 12, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.68% | - |
| Mar 11, 2026 | 26.62 | 26.62 | 26.62 | 26.44 | 26.44 | -0.64% | 100 |
| Mar 10, 2026 | 26.79 | 26.79 | 26.79 | 26.61 | 26.61 | 2.19% | 21 |
| Mar 9, 2026 | 25.68 | 26.04 | 25.38 | 26.04 | 26.04 | -0.55% | 58 |
| Mar 6, 2026 | 26.50 | 26.50 | 25.99 | 26.19 | 26.19 | -1.34% | 60 |
| Mar 5, 2026 | 27.02 | 27.02 | 26.95 | 26.54 | 26.54 | -1.19% | 291 |
| Mar 4, 2026 | 26.73 | 26.93 | 26.73 | 26.86 | 26.86 | 2.19% | 105 |
| Mar 3, 2026 | 26.90 | 26.90 | 26.13 | 26.29 | 26.29 | -3.54% | 441 |
| Mar 2, 2026 | 26.88 | 27.41 | 26.88 | 27.25 | 27.25 | -2.68% | 224 |
| Feb 27, 2026 | 28.01 | 28.16 | 27.95 | 28.00 | 28.00 | - | 279 |
| Feb 26, 2026 | 28.02 | 28.13 | 28.01 | 28.00 | 28.00 | 0.04% | 2,255 |
| Feb 25, 2026 | 28.01 | 28.01 | 27.85 | 27.99 | 27.99 | 0.20% | 204 |
| Feb 24, 2026 | 27.88 | 27.88 | 27.79 | 27.94 | 27.94 | 1.14% | 599 |
| Feb 23, 2026 | 27.84 | 27.84 | 27.62 | 27.62 | 27.62 | -0.79% | 966 |
| Feb 20, 2026 | 27.84 | 27.84 | 27.74 | 27.84 | 27.84 | 0.78% | 78 |
| Feb 19, 2026 | 27.81 | 27.81 | 27.81 | 27.63 | 27.63 | -0.72% | 3 |
| Feb 18, 2026 | 27.67 | 27.73 | 27.60 | 27.83 | 27.83 | 1.22% | 261 |
| Feb 17, 2026 | 27.42 | 27.42 | 27.42 | 27.49 | 27.49 | 0.33% | 77 |
| Feb 16, 2026 | 27.45 | 27.45 | 27.45 | 27.40 | 27.40 | 0.13% | 200 |
| Feb 13, 2026 | 27.45 | 27.45 | 27.40 | 27.37 | 27.37 | -0.56% | 160 |
| Feb 12, 2026 | 27.90 | 27.90 | 27.85 | 27.52 | 27.52 | -0.60% | 373 |
| Feb 11, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.20% | - |
| Feb 10, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.38% | - |
| Feb 9, 2026 | 27.43 | 27.67 | 27.43 | 27.64 | 27.64 | 0.88% | 313 |
| Feb 6, 2026 | 27.07 | 27.30 | 27.07 | 27.40 | 27.40 | 0.59% | 293 |
| Feb 5, 2026 | 27.21 | 27.21 | 27.21 | 27.24 | 27.24 | -1.18% | 167 |
| Feb 4, 2026 | 27.49 | 27.66 | 27.47 | 27.56 | 27.56 | 0.66% | 468 |
| Feb 3, 2026 | 27.55 | 27.55 | 27.48 | 27.38 | 27.38 | -0.31% | 193 |