Wisdomtree Issuer Icav - Wisdomtree Blockchain UCITS ETF (ETR:WBKN)
Germany · Delayed Price · Currency is EUR 60.56
+1.67 (2.84%)
Last updated: Oct 7, 2025, 1:16 PM CET
ETR:WBKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 58.75 | 59.70 | 58.63 | 59.50 | 59.50 | 2.36% | 2,979 |
| Oct 3, 2025 | 56.50 | 58.13 | 56.50 | 58.13 | 58.13 | 3.71% | 1,258 |
| Oct 2, 2025 | 55.24 | 56.41 | 55.23 | 56.05 | 56.05 | 1.74% | 1,866 |
| Oct 1, 2025 | 53.66 | 55.23 | 53.26 | 55.09 | 55.09 | 2.00% | 982 |
| Sep 30, 2025 | 54.76 | 54.99 | 54.01 | 54.01 | 54.01 | 0.37% | 1,625 |
| Sep 29, 2025 | 52.37 | 53.93 | 52.37 | 53.81 | 53.81 | 4.59% | 1,826 |
| Sep 26, 2025 | 52.80 | 52.81 | 51.28 | 51.45 | 51.45 | -4.31% | 1,659 |
| Sep 25, 2025 | 54.59 | 54.62 | 52.66 | 53.77 | 53.77 | -3.20% | 4,722 |
| Sep 24, 2025 | 54.30 | 55.58 | 54.04 | 55.55 | 55.55 | 1.22% | 4,276 |
| Sep 23, 2025 | 54.98 | 55.53 | 54.70 | 54.88 | 54.88 | 3.18% | 1,080 |
| Sep 22, 2025 | 53.23 | 53.60 | 52.47 | 53.19 | 53.19 | -1.04% | 3,712 |
| Sep 19, 2025 | 53.71 | 54.03 | 53.34 | 53.75 | 53.75 | -0.32% | 1,226 |
| Sep 18, 2025 | 53.27 | 53.99 | 53.27 | 53.92 | 53.92 | 3.57% | 3,039 |
| Sep 17, 2025 | 52.01 | 52.20 | 51.78 | 52.06 | 52.06 | 1.82% | 5,605 |
| Sep 16, 2025 | 51.72 | 51.72 | 50.82 | 51.13 | 51.13 | 0.20% | 416 |
| Sep 15, 2025 | 51.50 | 51.55 | 51.03 | 51.03 | 51.03 | 0.10% | 2,383 |
| Sep 12, 2025 | 50.55 | 51.10 | 50.37 | 50.98 | 50.98 | 0.69% | 4,424 |
| Sep 11, 2025 | 49.84 | 50.78 | 49.84 | 50.63 | 50.63 | 2.03% | 2,928 |
| Sep 10, 2025 | 49.22 | 50.27 | 49.22 | 49.63 | 49.63 | 4.17% | 4,986 |
| Sep 9, 2025 | 47.17 | 47.64 | 47.11 | 47.64 | 47.64 | 2.24% | 3,202 |
| Sep 8, 2025 | 46.17 | 46.60 | 46.17 | 46.60 | 46.60 | 1.53% | 434 |
| Sep 5, 2025 | 46.98 | 47.14 | 45.36 | 45.90 | 45.90 | -1.57% | 1,362 |
| Sep 4, 2025 | 47.22 | 47.57 | 46.63 | 46.63 | 46.63 | -3.14% | 481 |
| Sep 3, 2025 | 48.23 | 48.60 | 47.95 | 48.14 | 48.14 | 0.57% | 560 |
| Sep 2, 2025 | 48.36 | 48.76 | 47.00 | 47.86 | 47.86 | -1.15% | 2,569 |
| Sep 1, 2025 | 48.05 | 48.52 | 48.05 | 48.42 | 48.42 | 1.22% | 2,123 |
| Aug 29, 2025 | 48.64 | 48.72 | 47.83 | 47.83 | 47.83 | -1.45% | 1,213 |
| Aug 28, 2025 | 48.54 | 48.76 | 48.24 | 48.54 | 48.54 | 0.27% | 1,286 |
| Aug 27, 2025 | 48.33 | 48.60 | 48.17 | 48.41 | 48.41 | 1.31% | 1,564 |
| Aug 26, 2025 | 47.70 | 47.78 | 47.38 | 47.78 | 47.78 | 0.16% | 858 |
| Aug 25, 2025 | 47.37 | 47.71 | 47.03 | 47.71 | 47.71 | -1.42% | 324 |
| Aug 22, 2025 | 46.85 | 48.39 | 46.73 | 48.39 | 48.39 | 3.61% | 1,220 |
| Aug 21, 2025 | 47.05 | 47.09 | 46.24 | 46.71 | 46.71 | 0.57% | 1,631 |
| Aug 20, 2025 | 46.40 | 46.44 | 45.23 | 46.44 | 46.44 | -1.08% | 2,442 |
| Aug 19, 2025 | 47.98 | 48.05 | 46.80 | 46.95 | 46.95 | -2.87% | 1,044 |
| Aug 18, 2025 | 47.40 | 48.39 | 46.98 | 48.33 | 48.33 | 2.43% | 1,103 |
| Aug 15, 2025 | 47.96 | 47.96 | 46.87 | 47.19 | 47.19 | 1.02% | 2,303 |
| Aug 14, 2025 | 46.72 | 47.04 | 46.41 | 46.71 | 46.71 | 1.31% | 2,231 |
| Aug 13, 2025 | 46.25 | 47.01 | 46.11 | 46.11 | 46.11 | -0.67% | 2,940 |
| Aug 12, 2025 | 46.35 | 46.55 | 45.98 | 46.42 | 46.42 | -1.54% | 1,314 |
| Aug 11, 2025 | 47.00 | 47.18 | 46.59 | 47.14 | 47.14 | 3.92% | 1,118 |
| Aug 8, 2025 | 46.25 | 46.50 | 45.36 | 45.36 | 45.36 | -1.97% | 4,387 |
| Aug 7, 2025 | 45.87 | 47.00 | 45.87 | 46.27 | 46.27 | 2.18% | 1,310 |
| Aug 6, 2025 | 45.75 | 45.75 | 44.93 | 45.29 | 45.29 | 1.08% | 871 |
| Aug 5, 2025 | 46.02 | 46.02 | 44.64 | 44.80 | 44.80 | -0.85% | 1,868 |
| Aug 4, 2025 | 44.49 | 45.19 | 44.49 | 45.19 | 45.19 | 1.57% | 20,681 |
| Aug 1, 2025 | 46.11 | 46.21 | 43.79 | 44.49 | 44.49 | -7.07% | 5,973 |
| Jul 31, 2025 | 47.67 | 48.20 | 47.32 | 47.87 | 47.87 | 1.32% | 3,077 |
| Jul 30, 2025 | 46.80 | 47.47 | 46.55 | 47.25 | 47.25 | 1.85% | 2,966 |
| Jul 29, 2025 | 47.95 | 48.10 | 46.39 | 46.39 | 46.39 | -2.96% | 3,105 |