WisdomTree Global Quality Dividend Growth UCITS ETF (BIT:GGRE)
Italy · Delayed Price · Currency is EUR 20.36
-0.10 (-0.49%)
Oct 8, 2025, 7:29 PM CET
BIT:GGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.44% | 52 |
| Oct 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% | 981 |
| Oct 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% | 4 |
| Oct 3, 2025 | 20.39 | 20.42 | 20.39 | 20.42 | 20.42 | 1.34% | 261 |
| Oct 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.20% | - |
| Oct 1, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.11% | 40 |
| Sep 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.55% | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.65% | 1 |
| Sep 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% | - |
| Sep 25, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.70% | - |
| Sep 24, 2025 | 20.04 | 20.06 | 20.02 | 20.02 | 20.02 | -0.55% | 496 |
| Sep 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% | - |
| Sep 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.25% | - |
| Sep 19, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | - |
| Sep 18, 2025 | 20.08 | 20.11 | 20.04 | 20.11 | 20.11 | 0.65% | 516 |
| Sep 17, 2025 | 19.96 | 19.98 | 19.96 | 19.98 | 19.98 | 0.15% | 20 |
| Sep 16, 2025 | 20.05 | 20.05 | 19.95 | 19.95 | 19.95 | -0.30% | 20 |
| Sep 15, 2025 | 19.95 | 20.04 | 19.95 | 20.01 | 20.01 | 0.05% | 536 |
| Sep 12, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | -0.25% | 186 |
| Sep 11, 2025 | 19.92 | 20.07 | 19.92 | 20.05 | 20.05 | 0.70% | 880 |
| Sep 10, 2025 | 19.95 | 19.95 | 19.91 | 19.91 | 19.91 | 0.40% | 20 |
| Sep 9, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.10% | - |
| Sep 8, 2025 | 19.92 | 19.92 | 19.85 | 19.85 | 19.85 | 0.30% | 695 |
| Sep 5, 2025 | 19.94 | 19.94 | 19.79 | 19.79 | 19.79 | -0.10% | 2 |
| Sep 4, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.51% | - |
| Sep 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.51% | - |
| Sep 2, 2025 | 19.68 | 19.68 | 19.61 | 19.61 | 19.61 | -0.86% | 84 |
| Sep 1, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% | - |
| Aug 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.30% | - |
| Aug 28, 2025 | 19.67 | 19.86 | 19.67 | 19.81 | 19.81 | 0.15% | 848 |
| Aug 27, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% | - |
| Aug 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.35% | - |
| Aug 25, 2025 | 19.90 | 19.90 | 19.86 | 19.86 | 19.86 | -0.40% | 25 |
| Aug 22, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.86% | - |
| Aug 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.30% | - |
| Aug 20, 2025 | 19.85 | 19.88 | 19.83 | 19.83 | 19.83 | -0.35% | 2,500 |
| Aug 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.71% | - |
| Aug 18, 2025 | 19.79 | 19.83 | 19.76 | 19.76 | 19.76 | -0.05% | 60 |
| Aug 14, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.10% | - |
| Aug 13, 2025 | 19.68 | 19.75 | 19.68 | 19.75 | 19.75 | 0.66% | 221 |
| Aug 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.36% | - |
| Aug 11, 2025 | 19.67 | 19.67 | 19.55 | 19.55 | 19.55 | - | 45 |
| Aug 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.51% | - |
| Aug 7, 2025 | 19.54 | 19.55 | 19.45 | 19.45 | 19.45 | 0.57% | 376 |
| Aug 6, 2025 | 19.34 | 19.34 | 19.32 | 19.34 | 19.34 | -0.21% | 892 |
| Aug 5, 2025 | 19.43 | 19.43 | 19.38 | 19.38 | 19.38 | 0.16% | 102 |
| Aug 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.31% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.20% | - |
| Jul 31, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% | - |
| Jul 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.05% | - |