Wisdomtree Issuer Icav - Wisdomtree Europe Defence UCITS ETF (ETR:EUDF)
Germany · Delayed Price · Currency is EUR 31.70
+0.91 (2.94%)
At close: Sep 11, 2025
ETR:EUDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.71 | 31.70 | 30.70 | 31.70 | - | 2.94% | 506,135 |
| Sep 10, 2025 | 30.46 | 30.87 | 30.34 | 30.79 | - | 2.24% | 245,404 |
| Sep 9, 2025 | 29.74 | 30.19 | 29.68 | 30.12 | - | -0.45% | 340,838 |
| Sep 8, 2025 | 30.23 | 30.32 | 29.94 | 30.25 | - | 1.34% | 189,090 |
| Sep 5, 2025 | 29.80 | 30.18 | 29.69 | 29.85 | - | 0.37% | 162,600 |
| Sep 4, 2025 | 29.96 | 29.96 | 29.55 | 29.74 | - | -1.46% | 399,996 |
| Sep 3, 2025 | 30.04 | 30.38 | 30.01 | 30.18 | - | 0.92% | 220,552 |
| Sep 2, 2025 | 30.47 | 30.49 | 29.60 | 29.91 | - | -2.10% | 300,404 |
| Sep 1, 2025 | 30.14 | 30.58 | 30.02 | 30.55 | - | 2.36% | 208,628 |
| Aug 29, 2025 | 29.73 | 30.23 | 29.72 | 29.84 | - | 0.57% | 334,085 |
| Aug 28, 2025 | 29.73 | 29.84 | 29.36 | 29.67 | - | 0.10% | 181,574 |
| Aug 27, 2025 | 29.79 | 29.83 | 29.45 | 29.64 | - | -0.17% | 148,075 |
| Aug 26, 2025 | 29.58 | 29.72 | 29.34 | 29.69 | - | -0.05% | 143,776 |
| Aug 25, 2025 | 29.47 | 29.82 | 29.44 | 29.71 | - | 0.81% | 140,810 |
| Aug 22, 2025 | 29.38 | 29.55 | 29.34 | 29.47 | - | 0.67% | 142,516 |
| Aug 21, 2025 | 28.94 | 29.31 | 28.94 | 29.27 | - | 2.31% | 298,784 |
| Aug 20, 2025 | 28.31 | 28.77 | 28.23 | 28.61 | - | -0.69% | 400,216 |
| Aug 19, 2025 | 29.92 | 29.92 | 28.55 | 28.81 | - | -4.59% | 382,633 |
| Aug 18, 2025 | 29.91 | 30.31 | 29.75 | 30.20 | - | 1.87% | 338,433 |
| Aug 15, 2025 | 30.05 | 30.05 | 29.35 | 29.64 | - | -1.02% | 324,507 |
| Aug 14, 2025 | 29.45 | 30.06 | 29.40 | 29.95 | - | 2.36% | 176,035 |
| Aug 13, 2025 | 29.56 | 29.70 | 29.23 | 29.26 | - | 0.24% | 177,965 |
| Aug 12, 2025 | 28.99 | 29.19 | 28.85 | 29.19 | - | 1.41% | 265,332 |
| Aug 11, 2025 | 28.56 | 28.87 | 28.43 | 28.78 | - | -1.18% | 536,831 |
| Aug 8, 2025 | 29.68 | 29.90 | 28.89 | 29.13 | - | -1.49% | 442,347 |
| Aug 7, 2025 | 30.16 | 30.38 | 29.44 | 29.57 | - | -3.63% | 612,919 |
| Aug 6, 2025 | 30.54 | 30.70 | 30.15 | 30.68 | - | 1.04% | 248,818 |
| Aug 5, 2025 | 30.47 | 30.65 | 30.19 | 30.37 | - | 0.51% | 290,497 |
| Aug 4, 2025 | 29.90 | 30.36 | 29.90 | 30.21 | - | 1.85% | 287,614 |
| Aug 1, 2025 | 29.96 | 30.03 | 29.24 | 29.66 | - | -1.72% | 279,504 |
| Jul 31, 2025 | 30.20 | 30.59 | 30.13 | 30.18 | - | 1.07% | 350,342 |
| Jul 30, 2025 | 29.87 | 30.10 | 29.64 | 29.86 | - | -0.45% | 334,949 |
| Jul 29, 2025 | 29.47 | 30.03 | 29.42 | 30.00 | - | 2.35% | 418,321 |
| Jul 28, 2025 | 29.65 | 29.86 | 29.20 | 29.31 | - | -2.28% | 616,298 |
| Jul 25, 2025 | 30.13 | 30.24 | 29.78 | 29.99 | - | -0.46% | 362,033 |
| Jul 24, 2025 | 30.74 | 30.84 | 30.07 | 30.13 | - | -1.03% | 331,313 |
| Jul 23, 2025 | 30.39 | 30.60 | 30.24 | 30.45 | - | 0.38% | 556,392 |
| Jul 22, 2025 | 30.86 | 30.86 | 29.95 | 30.33 | - | -1.73% | 350,964 |
| Jul 21, 2025 | 31.17 | 31.20 | 30.56 | 30.87 | - | -1.53% | 341,908 |
| Jul 18, 2025 | 30.89 | 31.40 | 30.83 | 31.35 | - | 2.07% | 246,141 |
| Jul 17, 2025 | 30.37 | 30.71 | 30.28 | 30.71 | - | 1.72% | 296,638 |
| Jul 16, 2025 | 30.55 | 30.61 | 30.19 | 30.19 | - | -1.16% | 278,972 |
| Jul 15, 2025 | 30.89 | 30.97 | 30.49 | 30.55 | - | -1.74% | 500,979 |
| Jul 14, 2025 | 30.67 | 31.09 | 30.50 | 31.09 | - | 1.14% | 274,490 |
| Jul 11, 2025 | 30.71 | 30.93 | 30.35 | 30.74 | - | 0.46% | 448,502 |
| Jul 10, 2025 | 30.63 | 30.86 | 30.37 | 30.60 | - | -0.31% | 445,329 |
| Jul 9, 2025 | 30.81 | 30.89 | 30.40 | 30.69 | - | 0.20% | 707,412 |
| Jul 8, 2025 | 30.67 | 30.82 | 30.48 | 30.63 | - | 0.10% | 437,732 |
| Jul 7, 2025 | 30.27 | 30.60 | 30.04 | 30.60 | - | 1.61% | 328,745 |
| Jul 4, 2025 | 29.88 | 30.12 | 29.74 | 30.12 | - | 0.69% | 271,472 |