VanEck Morningstar US Sustainable Wide Moat UCITS ETF (ETR:WMOT)
Germany · Delayed Price · Currency is EUR 23.05
+0.20 (0.88%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.04 | 23.13 | 23.03 | 23.05 | 23.05 | 0.88% | 4 |
| Sep 21, 2026 | 22.83 | 22.85 | 22.79 | 22.85 | 22.85 | 0.29% | 727 |
| Sep 18, 2026 | 22.90 | 22.90 | 22.78 | 22.78 | 22.78 | -0.59% | 204 |
| Sep 17, 2026 | 23.03 | 23.03 | 22.89 | 22.92 | 22.92 | - | 1,321 |
| Sep 16, 2026 | 22.96 | 22.99 | 22.92 | 22.92 | 22.92 | -0.15% | 891 |
| Sep 15, 2026 | 23.04 | 23.05 | 22.85 | 22.95 | 22.95 | -0.48% | 388 |
| Sep 14, 2026 | 22.84 | 23.08 | 22.84 | 23.06 | 23.06 | 1.68% | 1,364 |
| Sep 11, 2026 | 22.74 | 22.82 | 22.67 | 22.68 | 22.68 | -0.20% | 1,046 |
| Sep 10, 2026 | 22.83 | 22.83 | 22.65 | 22.73 | 22.73 | -0.11% | 617 |
| Sep 9, 2026 | 22.92 | 22.92 | 22.67 | 22.75 | 22.75 | -1.13% | 3,106 |
| Sep 8, 2026 | 23.20 | 23.25 | 23.01 | 23.01 | 23.01 | -1.12% | 151 |
| Sep 7, 2026 | 23.40 | 23.40 | 23.26 | 23.27 | 23.27 | -0.41% | 540 |
| Sep 4, 2026 | 23.52 | 23.56 | 23.29 | 23.37 | 23.37 | -1.12% | 676 |
| Sep 3, 2026 | 23.57 | 23.85 | 23.57 | 23.63 | 23.63 | -0.19% | 59 |
| Sep 2, 2026 | 23.71 | 23.71 | 23.61 | 23.68 | 23.68 | -0.15% | 313 |
| Sep 1, 2026 | 23.97 | 23.97 | 23.71 | 23.71 | 23.71 | -1.00% | 142 |
| Aug 31, 2026 | 24.04 | 24.05 | 23.95 | 23.95 | 23.95 | -0.73% | 4,347 |
| Aug 28, 2026 | 24.03 | 24.14 | 24.01 | 24.13 | 24.13 | 0.12% | 319 |
| Aug 27, 2026 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 1.56% | 3,093 |
| Aug 26, 2026 | 23.75 | 23.78 | 23.71 | 23.73 | 23.73 | 0.04% | 3,320 |
| Aug 25, 2026 | 23.89 | 23.98 | 23.72 | 23.72 | 23.72 | -0.69% | 594 |
| Aug 24, 2026 | 23.80 | 23.96 | 23.77 | 23.88 | 23.88 | 0.57% | 591 |
| Aug 21, 2026 | 23.52 | 23.77 | 23.52 | 23.75 | 23.75 | 0.15% | 180 |
| Aug 20, 2026 | 23.65 | 23.73 | 23.53 | 23.71 | 23.71 | -0.32% | 1,687 |
| Aug 19, 2026 | 23.52 | 23.79 | 23.49 | 23.79 | 23.79 | 0.68% | 49 |
| Aug 18, 2026 | 23.44 | 23.63 | 23.41 | 23.63 | 23.63 | 0.34% | 710 |
| Aug 17, 2026 | 23.73 | 23.77 | 23.55 | 23.55 | 23.55 | -1.24% | 4,823 |
| Aug 14, 2026 | 24.01 | 24.01 | 23.84 | 23.84 | 23.84 | 0.04% | 658 |
| Aug 13, 2026 | 23.80 | 24.00 | 23.80 | 23.83 | 23.83 | 0.70% | 1,205 |
| Aug 12, 2026 | 23.79 | 23.80 | 23.67 | 23.67 | 23.67 | -0.27% | 89 |
| Aug 11, 2026 | 23.77 | 23.77 | 23.73 | 23.73 | 23.73 | 0.02% | 5 |
| Aug 10, 2026 | 23.57 | 23.74 | 23.55 | 23.73 | 23.73 | 0.91% | 60 |
| Aug 7, 2026 | 23.36 | 23.63 | 23.32 | 23.51 | 23.51 | 1.01% | 1,598 |
| Aug 6, 2026 | 23.47 | 23.47 | 23.23 | 23.28 | 23.28 | -0.19% | 591 |
| Aug 5, 2026 | 23.44 | 23.58 | 23.32 | 23.32 | 23.32 | 0.28% | 3,833 |
| Aug 4, 2026 | 23.13 | 23.26 | 23.08 | 23.26 | 23.26 | 0.91% | 619 |
| Aug 3, 2026 | 22.87 | 23.11 | 22.87 | 23.05 | 23.05 | 1.59% | 514 |
| Jul 31, 2026 | 22.89 | 22.93 | 22.69 | 22.69 | 22.69 | 0.58% | 476 |
| Jul 30, 2026 | 22.97 | 23.00 | 22.56 | 22.56 | 22.56 | -2.53% | 4,813 |
| Jul 29, 2026 | 23.09 | 23.14 | 23.09 | 23.14 | 23.14 | -0.06% | 188 |
| Jul 28, 2026 | 22.73 | 23.16 | 22.73 | 23.16 | 23.16 | 2.16% | 402 |
| Jul 27, 2026 | 22.55 | 22.67 | 22.48 | 22.67 | 22.67 | 1.27% | 259 |
| Jul 24, 2026 | 22.21 | 22.38 | 22.21 | 22.38 | 22.38 | 1.22% | 4 |
| Jul 23, 2026 | 22.17 | 22.28 | 22.11 | 22.11 | 22.11 | -0.47% | 675 |
| Jul 22, 2026 | 22.33 | 22.34 | 22.22 | 22.22 | 22.22 | -0.56% | 50 |
| Jul 21, 2026 | 22.59 | 22.59 | 22.34 | 22.34 | 22.34 | -1.11% | 79 |
| Jul 20, 2026 | 22.55 | 22.62 | 22.53 | 22.59 | 22.59 | -0.20% | 168 |
| Jul 17, 2026 | 22.76 | 22.88 | 22.64 | 22.64 | 22.64 | -0.61% | 496 |
| Jul 16, 2026 | 22.50 | 22.78 | 22.50 | 22.78 | 22.78 | 0.53% | 325 |
| Jul 15, 2026 | 22.47 | 22.75 | 22.47 | 22.66 | 22.66 | 0.94% | 322 |