Wisdomtree Issuer Icav - Cybersecurity UCITS ETF (ETR:W1TB)
Germany · Delayed Price · Currency is EUR 26.68
-1.00 (-3.61%)
At close: Oct 10, 2025
ETR:W1TB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 27.21 | 27.39 | 27.02 | 27.21 | 27.21 | 0.72% | 122,559 |
| Oct 10, 2025 | 27.83 | 27.93 | 26.93 | 27.02 | 27.02 | -2.31% | 49,691 |
| Oct 9, 2025 | 27.68 | 27.72 | 27.39 | 27.66 | 27.66 | 1.12% | 17,645 |
| Oct 8, 2025 | 26.72 | 27.35 | 26.72 | 27.35 | 27.35 | 3.05% | 9,544 |
| Oct 7, 2025 | 27.16 | 27.31 | 26.54 | 26.54 | 26.54 | -2.44% | 16,182 |
| Oct 6, 2025 | 27.11 | 27.31 | 27.01 | 27.21 | 27.21 | 1.15% | 43,343 |
| Oct 3, 2025 | 27.03 | 27.11 | 26.85 | 26.90 | 26.90 | 0.49% | 5,109 |
| Oct 2, 2025 | 26.53 | 26.80 | 26.53 | 26.77 | 26.77 | 1.02% | 18,008 |
| Oct 1, 2025 | 26.08 | 26.55 | 26.05 | 26.50 | 26.50 | 0.38% | 7,392 |
| Sep 30, 2025 | 26.74 | 26.75 | 26.36 | 26.40 | 26.40 | -0.92% | 5,789 |
| Sep 29, 2025 | 26.67 | 26.75 | 26.51 | 26.64 | 26.64 | 0.57% | 9,885 |
| Sep 26, 2025 | 26.46 | 26.55 | 26.36 | 26.49 | 26.49 | 0.23% | 6,392 |
| Sep 25, 2025 | 26.32 | 26.43 | 26.00 | 26.43 | 26.43 | -0.53% | 5,674 |
| Sep 24, 2025 | 26.57 | 26.86 | 26.53 | 26.57 | 26.57 | -1.46% | 10,445 |
| Sep 23, 2025 | 27.00 | 27.09 | 26.81 | 26.97 | 26.97 | 0.13% | 11,203 |
| Sep 22, 2025 | 26.99 | 27.00 | 26.67 | 26.93 | 26.93 | 1.51% | 11,755 |
| Sep 19, 2025 | 26.76 | 26.98 | 26.53 | 26.53 | 26.53 | -0.41% | 87,780 |
| Sep 18, 2025 | 26.17 | 26.71 | 26.10 | 26.64 | 26.64 | 3.54% | 13,996 |
| Sep 17, 2025 | 25.87 | 26.00 | 25.73 | 25.73 | 25.73 | -0.37% | 5,144 |
| Sep 16, 2025 | 26.22 | 26.28 | 25.78 | 25.83 | 25.83 | -1.21% | 3,597 |
| Sep 15, 2025 | 25.96 | 26.29 | 25.81 | 26.14 | 26.14 | -0.10% | 11,617 |
| Sep 12, 2025 | 26.30 | 26.35 | 26.08 | 26.17 | 26.17 | -0.61% | 3,627 |
| Sep 11, 2025 | 26.12 | 26.33 | 26.01 | 26.33 | 26.33 | 0.15% | 3,660 |
| Sep 10, 2025 | 26.54 | 26.62 | 26.22 | 26.29 | 26.29 | -0.32% | 6,104 |
| Sep 9, 2025 | 26.37 | 26.40 | 26.16 | 26.37 | 26.37 | 0.76% | 4,736 |
| Sep 8, 2025 | 26.03 | 26.20 | 25.94 | 26.17 | 26.17 | 2.17% | 8,768 |
| Sep 5, 2025 | 25.66 | 25.80 | 25.44 | 25.62 | 25.62 | 0.02% | 3,564 |
| Sep 4, 2025 | 25.69 | 25.71 | 25.27 | 25.61 | 25.61 | -0.08% | 3,505 |
| Sep 3, 2025 | 25.67 | 25.73 | 25.36 | 25.63 | 25.63 | 1.08% | 27,314 |
| Sep 2, 2025 | 25.95 | 25.95 | 25.36 | 25.36 | 25.36 | -2.27% | 8,517 |
| Sep 1, 2025 | 25.93 | 25.97 | 25.87 | 25.95 | 25.95 | 0.02% | 10,573 |
| Aug 29, 2025 | 26.56 | 26.61 | 25.90 | 25.94 | 25.94 | 0.19% | 17,078 |
| Aug 28, 2025 | 25.67 | 26.13 | 25.53 | 25.89 | 25.89 | 0.80% | 14,189 |
| Aug 27, 2025 | 25.31 | 25.73 | 25.28 | 25.69 | 25.69 | 2.21% | 28,054 |
| Aug 26, 2025 | 25.22 | 25.41 | 25.10 | 25.13 | 25.13 | -0.71% | 3,565 |
| Aug 25, 2025 | 25.41 | 25.42 | 25.19 | 25.31 | 25.31 | -0.41% | 2,820 |
| Aug 22, 2025 | 25.13 | 25.53 | 25.12 | 25.42 | 25.42 | 1.17% | 4,052 |
| Aug 21, 2025 | 25.16 | 25.21 | 24.85 | 25.12 | 25.12 | 0.38% | 2,431 |
| Aug 20, 2025 | 25.15 | 25.20 | 24.71 | 25.03 | 25.03 | -0.73% | 5,683 |
| Aug 19, 2025 | 25.28 | 25.53 | 25.21 | 25.21 | 25.21 | -0.24% | 40,186 |
| Aug 18, 2025 | 25.13 | 25.27 | 25.00 | 25.27 | 25.27 | 1.38% | 13,169 |
| Aug 15, 2025 | 24.84 | 24.97 | 24.76 | 24.93 | 24.93 | 0.32% | 2,752 |
| Aug 14, 2025 | 25.34 | 25.38 | 24.85 | 24.85 | 24.85 | -0.78% | 8,886 |
| Aug 13, 2025 | 25.10 | 25.25 | 25.02 | 25.04 | 25.04 | 0.76% | 6,504 |
| Aug 12, 2025 | 24.63 | 24.90 | 24.58 | 24.85 | 24.85 | - | 8,068 |
| Aug 11, 2025 | 24.73 | 25.07 | 24.60 | 24.85 | 24.85 | 0.55% | 6,118 |
| Aug 8, 2025 | 25.24 | 25.28 | 24.70 | 24.72 | 24.72 | -1.20% | 11,071 |
| Aug 7, 2025 | 25.65 | 26.10 | 25.02 | 25.02 | 25.02 | -2.80% | 11,105 |
| Aug 6, 2025 | 25.87 | 25.88 | 25.58 | 25.74 | 25.74 | -1.00% | 6,467 |
| Aug 5, 2025 | 26.44 | 26.47 | 25.93 | 26.00 | 26.00 | -0.38% | 3,633 |