Wisdomtree Issuer Icav - Wisdomtree Europe Defence UCITS ETF (ETR:EUDF)
Germany · Delayed Price · Currency is EUR 29.66
-0.52 (-1.72%)
At close: Aug 1, 2025, 5:30 PM CET
ETR:EUDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 29.83 | 29.97 | 29.40 | 29.91 | - | 0.89% | 318,898 |
| Jul 2, 2025 | 29.73 | 29.75 | 29.30 | 29.65 | - | 0.03% | 494,287 |
| Jul 1, 2025 | 30.85 | 30.85 | 29.64 | 29.64 | - | -4.31% | 412,485 |
| Jun 30, 2025 | 30.85 | 31.02 | 30.73 | 30.97 | - | 1.67% | 398,973 |
| Jun 27, 2025 | 30.94 | 30.94 | 30.35 | 30.46 | - | -1.65% | 512,970 |
| Jun 26, 2025 | 30.01 | 30.97 | 29.91 | 30.97 | - | 3.94% | 512,487 |
| Jun 25, 2025 | 29.44 | 29.86 | 29.40 | 29.80 | - | 1.95% | 414,588 |
| Jun 24, 2025 | 29.28 | 29.94 | 28.99 | 29.23 | - | -1.65% | 559,371 |
| Jun 23, 2025 | 29.91 | 30.08 | 29.17 | 29.72 | - | -1.46% | 724,427 |
| Jun 20, 2025 | 30.02 | 30.19 | 29.94 | 30.16 | - | 1.04% | 361,521 |
| Jun 19, 2025 | 30.30 | 30.45 | 29.80 | 29.85 | - | -1.13% | 391,217 |
| Jun 18, 2025 | 30.22 | 30.45 | 30.13 | 30.19 | - | 0.32% | 468,057 |
| Jun 17, 2025 | 29.89 | 30.21 | 29.49 | 30.09 | - | -0.25% | 412,773 |
| Jun 16, 2025 | 30.47 | 30.56 | 29.98 | 30.17 | - | 0.05% | 631,931 |
| Jun 13, 2025 | 30.40 | 30.60 | 29.81 | 30.15 | - | 0.87% | 549,881 |
| Jun 12, 2025 | 30.04 | 30.10 | 29.26 | 29.89 | - | 0.25% | 584,248 |
| Jun 11, 2025 | 29.61 | 30.06 | 29.51 | 29.82 | - | 0.86% | 791,050 |
| Jun 10, 2025 | 30.34 | 30.56 | 29.56 | 29.56 | - | -4.09% | 764,138 |
| Jun 9, 2025 | 31.02 | 31.09 | 30.54 | 30.82 | - | -1.12% | 603,409 |
| Jun 6, 2025 | 32.06 | 32.09 | 31.08 | 31.17 | - | -2.70% | 1,330,123 |
| Jun 5, 2025 | 31.40 | 32.44 | 31.40 | 32.04 | - | 1.81% | 918,742 |
| Jun 4, 2025 | 31.75 | 31.94 | 31.07 | 31.47 | - | -0.73% | 884,958 |
| Jun 3, 2025 | 31.19 | 31.72 | 30.95 | 31.70 | - | 1.65% | 750,540 |
| Jun 2, 2025 | 31.74 | 31.91 | 30.55 | 31.18 | - | 0.21% | 792,425 |
| May 30, 2025 | 31.05 | 31.43 | 30.99 | 31.12 | - | 0.13% | 605,667 |
| May 29, 2025 | 31.55 | 31.57 | 30.94 | 31.08 | - | -0.92% | 423,866 |
| May 28, 2025 | 31.36 | 31.72 | 31.19 | 31.37 | - | 1.34% | 1,031,505 |
| May 27, 2025 | 30.80 | 30.95 | 30.42 | 30.95 | - | 1.68% | 532,717 |