Wisdomtree Issuer Icav - Wisdomtree Global Ex-Usa Quality Dividend Growth UCITS ETF (ETR:DGXU)
Germany · Delayed Price · Currency is EUR 29.24
+0.38 (1.30%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DGXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.26 | 29.26 | 29.24 | 29.24 | 29.24 | 1.30% | 90 |
| Sep 21, 2026 | 29.15 | 29.15 | 28.86 | 28.86 | 28.86 | -0.17% | 2,416 |
| Sep 18, 2026 | 29.18 | 29.18 | 28.88 | 28.91 | 28.91 | -0.84% | 920 |
| Sep 17, 2026 | 29.10 | 29.16 | 29.08 | 29.16 | 29.16 | 0.09% | 281 |
| Sep 16, 2026 | 28.93 | 29.13 | 28.93 | 29.13 | 29.13 | 1.60% | 96 |
| Sep 15, 2026 | 28.86 | 28.92 | 28.67 | 28.67 | 28.67 | -0.95% | 804 |
| Sep 14, 2026 | 29.09 | 29.09 | 28.95 | 28.95 | 28.95 | -0.53% | 591 |
| Sep 11, 2026 | 29.00 | 29.18 | 29.00 | 29.10 | 29.10 | 0.54% | 3,423 |
| Sep 10, 2026 | 29.25 | 29.25 | 28.95 | 28.95 | 28.95 | 0.43% | 151 |
| Sep 9, 2026 | 29.45 | 29.45 | 28.82 | 28.82 | 28.82 | -2.31% | 832 |
| Sep 8, 2026 | 29.55 | 29.64 | 29.50 | 29.50 | 29.50 | -0.72% | 342 |
| Sep 7, 2026 | 29.61 | 29.72 | 29.60 | 29.72 | 29.72 | 0.49% | 1,018 |
| Sep 4, 2026 | 29.53 | 29.60 | 29.48 | 29.57 | 29.57 | 0.96% | 479 |
| Sep 3, 2026 | 29.39 | 29.51 | 29.29 | 29.29 | 29.29 | 0.05% | 582 |
| Sep 2, 2026 | 29.27 | 29.30 | 29.09 | 29.28 | 29.28 | -0.22% | 402 |
| Sep 1, 2026 | 29.56 | 29.58 | 29.32 | 29.34 | 29.34 | -0.34% | 664 |
| Aug 31, 2026 | 29.70 | 29.71 | 29.40 | 29.44 | 29.44 | -1.24% | 505 |
| Aug 28, 2026 | 29.62 | 29.81 | 29.57 | 29.81 | 29.81 | 0.74% | 872 |
| Aug 27, 2026 | 29.60 | 29.62 | 29.50 | 29.59 | 29.59 | -0.22% | 178 |
| Aug 26, 2026 | 29.70 | 29.71 | 29.60 | 29.66 | 29.66 | -0.02% | 519 |
| Aug 25, 2026 | 29.56 | 29.66 | 29.50 | 29.66 | 29.66 | 0.75% | 1,251 |
| Aug 24, 2026 | 29.44 | 29.50 | 29.39 | 29.44 | 29.44 | -0.17% | 650 |
| Aug 21, 2026 | 29.23 | 29.49 | 29.22 | 29.49 | 29.49 | 0.91% | 273 |
| Aug 20, 2026 | 29.32 | 29.38 | 29.21 | 29.23 | 29.23 | -0.70% | 473 |
| Aug 19, 2026 | 29.21 | 29.43 | 29.21 | 29.43 | 29.43 | 0.26% | 254 |
| Aug 18, 2026 | 29.53 | 29.53 | 29.36 | 29.36 | 29.36 | -1.51% | 733 |
| Aug 17, 2026 | 29.80 | 29.81 | 29.64 | 29.81 | 29.81 | 0.42% | 404 |
| Aug 14, 2026 | 29.80 | 30.03 | 29.68 | 29.68 | 29.68 | -0.25% | 231 |
| Aug 13, 2026 | 29.75 | 29.87 | 29.70 | 29.76 | 29.76 | 0.15% | 420 |
| Aug 12, 2026 | 29.86 | 29.87 | 29.71 | 29.71 | 29.71 | -0.05% | 1,235 |
| Aug 11, 2026 | 29.71 | 29.78 | 29.70 | 29.73 | 29.73 | -0.20% | 313 |
| Aug 10, 2026 | 29.79 | 29.79 | 29.60 | 29.79 | 29.79 | 0.62% | 649 |
| Aug 7, 2026 | 29.67 | 29.67 | 29.57 | 29.60 | 29.60 | 0.05% | 2,236 |
| Aug 6, 2026 | 29.61 | 29.66 | 29.59 | 29.59 | 29.59 | 0.02% | 246 |
| Aug 5, 2026 | 29.59 | 29.61 | 29.53 | 29.58 | 29.58 | 0.44% | 402 |
| Aug 4, 2026 | 29.44 | 29.45 | 29.30 | 29.45 | 29.45 | 0.91% | 877 |
| Aug 3, 2026 | 29.33 | 29.33 | 28.96 | 29.19 | 29.19 | 0.93% | 564 |
| Jul 31, 2026 | 29.24 | 29.24 | 28.92 | 28.92 | 28.92 | -0.45% | 159 |
| Jul 30, 2026 | 28.87 | 29.05 | 28.81 | 29.05 | 29.05 | 0.82% | 838 |
| Jul 29, 2026 | 29.02 | 29.02 | 28.81 | 28.81 | 28.81 | -0.60% | 12,474 |
| Jul 28, 2026 | 28.90 | 28.99 | 28.76 | 28.99 | 28.99 | 0.02% | 134 |
| Jul 27, 2026 | 29.27 | 29.27 | 28.98 | 28.98 | 28.98 | -0.02% | 808 |
| Jul 24, 2026 | 28.75 | 28.99 | 28.74 | 28.99 | 28.99 | 1.08% | 107 |
| Jul 23, 2026 | 28.90 | 29.02 | 28.68 | 28.68 | 28.68 | -1.14% | 302 |
| Jul 22, 2026 | 29.13 | 29.13 | 28.92 | 29.01 | 29.01 | 0.09% | 343 |
| Jul 21, 2026 | 28.86 | 28.98 | 28.78 | 28.98 | 28.98 | 0.80% | 110 |
| Jul 20, 2026 | 28.71 | 28.90 | 28.71 | 28.75 | 28.75 | 0.52% | 547 |
| Jul 17, 2026 | 28.78 | 28.95 | 28.60 | 28.60 | 28.60 | -1.60% | 66 |
| Jul 16, 2026 | 29.10 | 29.10 | 28.96 | 29.07 | 29.07 | 0.68% | 240 |
| Jul 15, 2026 | 29.20 | 29.20 | 28.87 | 28.87 | 28.87 | -1.21% | 340 |