WisdomTree EUR Daily Hedged (ETR:EHEN)
Germany · Delayed Price · Currency is EUR 4.391
+0.012 (0.28%)
At close: Sep 22, 2026
ETR:EHEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.42 | 4.42 | 4.29 | 4.39 | 4.39 | 0.28% | 543 |
| Sep 21, 2026 | 4.40 | 4.44 | 4.38 | 4.38 | 4.38 | -3.50% | 3 |
| Sep 18, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 0.84% | 1 |
| Sep 17, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.91% | - |
| Sep 16, 2026 | 4.59 | 4.60 | 4.54 | 4.54 | 4.54 | -1.99% | - |
| Sep 15, 2026 | 4.60 | 4.63 | 4.53 | 4.63 | 4.63 | 2.46% | 3 |
| Sep 14, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | 1.62% | - |
| Sep 11, 2026 | 4.50 | 4.50 | 4.42 | 4.45 | 4.45 | -0.39% | - |
| Sep 10, 2026 | 4.29 | 4.47 | 4.29 | 4.47 | 4.47 | 3.36% | 71 |
| Sep 9, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 2.11% | - |
| Sep 8, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -0.63% | 10 |
| Sep 7, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 2.55% | 10,300 |
| Sep 4, 2026 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | -0.80% | 43 |
| Sep 3, 2026 | 4.17 | 4.22 | 4.17 | 4.19 | 4.19 | -0.27% | - |
| Sep 2, 2026 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | 2.53% | 1,336 |
| Sep 1, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 2.20% | 4 |
| Aug 31, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 2.59% | 60 |
| Aug 28, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 1.08% | 40 |
| Aug 27, 2026 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | -0.25% | 1 |
| Aug 26, 2026 | 3.76 | 3.87 | 3.75 | 3.87 | 3.87 | 0.63% | 15 |
| Aug 25, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -2.22% | 1,288 |
| Aug 24, 2026 | 3.96 | 3.97 | 3.94 | 3.94 | 3.94 | -2.25% | - |
| Aug 21, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.05% | - |
| Aug 20, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.98 | 0.24% | 225 |
| Aug 19, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.65% | 15 |
| Aug 18, 2026 | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | 2.87% | - |
| Aug 17, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | - |
| Aug 14, 2026 | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | -0.26% | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.81 | 3.83 | 3.83 | -0.45% | - |
| Aug 12, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.75% | - |
| Aug 11, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | 0.89% | 29 |
| Aug 10, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 4.40% | 29 |
| Aug 7, 2026 | 3.61 | 3.63 | 3.57 | 3.63 | 3.62 | 2.22% | - |
| Aug 6, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.23% | - |
| Aug 5, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | -0.14% | - |
| Aug 4, 2026 | 3.66 | 3.66 | 3.51 | 3.51 | 3.51 | -4.20% | - |
| Aug 3, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -4.31% | 1 |
| Jul 31, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 0.76% | 10 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.98% | 10 |
| Jul 29, 2026 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 5.15% | 7 |
| Jul 28, 2026 | 3.71 | 3.72 | 3.65 | 3.65 | 3.65 | -3.31% | - |
| Jul 27, 2026 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | -3.67% | 4 |
| Jul 24, 2026 | 3.97 | 3.98 | 3.92 | 3.92 | 3.92 | -3.36% | 1 |
| Jul 23, 2026 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 4.34% | 510 |
| Jul 22, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | 1.51% | - |
| Jul 21, 2026 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 2.07% | - |
| Jul 20, 2026 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | 0.69% | - |
| Jul 17, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.73% | - |
| Jul 16, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | 1.06% | - |
| Jul 15, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -0.19% | 27 |