Global X Wind Energy UCITS ETF (ETR:WNDY)
Germany · Delayed Price · Currency is EUR 10.36
+0.05 (0.48%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WNDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.26 | 10.39 | 10.25 | 10.36 | 10.36 | 0.48% | 1,003 |
| Sep 21, 2026 | 10.23 | 10.33 | 10.22 | 10.31 | 10.31 | 1.84% | 2,219 |
| Sep 18, 2026 | 10.18 | 10.27 | 10.12 | 10.13 | 10.13 | -1.02% | 732 |
| Sep 17, 2026 | 10.15 | 10.26 | 10.14 | 10.23 | 10.23 | 1.79% | 1,967 |
| Sep 16, 2026 | 10.04 | 10.11 | 10.02 | 10.05 | 10.05 | -0.20% | 1,290 |
| Sep 15, 2026 | 10.14 | 10.14 | 9.93 | 10.07 | 10.07 | 1.54% | 2,788 |
| Sep 14, 2026 | 10.01 | 10.01 | 9.88 | 9.92 | 9.92 | -2.04% | 211 |
| Sep 11, 2026 | 10.13 | 10.21 | 10.09 | 10.12 | 10.12 | 1.66% | 109 |
| Sep 10, 2026 | 10.08 | 10.11 | 9.95 | 9.96 | 9.96 | -0.57% | 1,112 |
| Sep 9, 2026 | 10.05 | 10.08 | 10.00 | 10.02 | 10.02 | -0.50% | 1,219 |
| Sep 8, 2026 | 10.04 | 10.08 | 9.99 | 10.07 | 10.07 | 1.42% | 127 |
| Sep 7, 2026 | 9.80 | 10.01 | 9.80 | 9.93 | 9.93 | 1.49% | 2,309 |
| Sep 4, 2026 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | 0.34% | 79 |
| Sep 3, 2026 | 9.70 | 9.75 | 9.69 | 9.75 | 9.75 | -0.11% | 1,292 |
| Sep 2, 2026 | 9.83 | 9.83 | 9.70 | 9.76 | 9.76 | -0.73% | 595 |
| Sep 1, 2026 | 9.95 | 10.02 | 9.83 | 9.83 | 9.83 | -0.45% | 45 |
| Aug 31, 2026 | 9.75 | 9.96 | 9.71 | 9.87 | 9.87 | -1.00% | 899 |
| Aug 28, 2026 | 10.06 | 10.06 | 9.97 | 9.97 | 9.97 | -0.21% | 218 |
| Aug 27, 2026 | 10.02 | 10.12 | 9.99 | 9.99 | 9.99 | 0.50% | 1,722 |
| Aug 26, 2026 | 9.98 | 10.06 | 9.94 | 9.94 | 9.94 | -0.17% | 1,349 |
| Aug 25, 2026 | 9.94 | 10.01 | 9.90 | 9.96 | 9.96 | 1.65% | 37 |
| Aug 24, 2026 | 9.80 | 9.90 | 9.71 | 9.80 | 9.80 | -1.09% | 245 |
| Aug 21, 2026 | 9.94 | 9.97 | 9.91 | 9.91 | 9.91 | -0.22% | 2,737 |
| Aug 20, 2026 | 9.94 | 9.97 | 9.88 | 9.93 | 9.93 | 0.22% | 647 |
| Aug 19, 2026 | 9.94 | 9.94 | 9.84 | 9.91 | 9.91 | -1.79% | 709 |
| Aug 18, 2026 | 10.11 | 10.11 | 10.03 | 10.09 | 10.09 | -0.94% | 790 |
| Aug 17, 2026 | 10.16 | 10.23 | 10.16 | 10.18 | 10.18 | 0.39% | 3,216 |
| Aug 14, 2026 | 10.25 | 10.26 | 10.14 | 10.14 | 10.14 | -1.50% | 505 |
| Aug 13, 2026 | 10.40 | 10.43 | 10.27 | 10.30 | 10.30 | -1.66% | 1,154 |
| Aug 12, 2026 | 10.32 | 10.54 | 10.32 | 10.47 | 10.47 | 4.53% | 4,161 |
| Aug 11, 2026 | 9.99 | 10.08 | 9.99 | 10.02 | 10.02 | -0.16% | 43 |
| Aug 10, 2026 | 10.06 | 10.14 | 9.97 | 10.03 | 10.03 | -0.10% | 678 |
| Aug 7, 2026 | 10.08 | 10.10 | 10.02 | 10.04 | 10.04 | 0.58% | 282 |
| Aug 6, 2026 | 9.88 | 10.00 | 9.84 | 9.99 | 9.99 | 0.68% | 166 |
| Aug 5, 2026 | 10.09 | 10.10 | 9.92 | 9.92 | 9.92 | -1.07% | 1,075 |
| Aug 4, 2026 | 10.18 | 10.18 | 9.99 | 10.03 | 10.03 | -0.38% | 631 |
| Aug 3, 2026 | 9.98 | 10.06 | 9.91 | 10.06 | 10.06 | 1.86% | 2,326 |
| Jul 31, 2026 | 10.02 | 10.10 | 9.88 | 9.88 | 9.88 | -0.71% | 34 |
| Jul 30, 2026 | 9.77 | 9.96 | 9.77 | 9.95 | 9.95 | 1.95% | 1,557 |
| Jul 29, 2026 | 9.84 | 9.92 | 9.76 | 9.76 | 9.76 | -0.13% | 40 |
| Jul 28, 2026 | 9.83 | 9.83 | 9.77 | 9.77 | 9.77 | -1.15% | 425 |
| Jul 27, 2026 | 10.02 | 10.04 | 9.84 | 9.89 | 9.89 | -1.16% | 85 |
| Jul 24, 2026 | 10.01 | 10.01 | 9.97 | 10.00 | 10.00 | -1.28% | 136 |
| Jul 23, 2026 | 10.18 | 10.23 | 10.13 | 10.13 | 10.13 | 0.32% | 406 |
| Jul 22, 2026 | 10.04 | 10.14 | 9.99 | 10.10 | 10.10 | 0.50% | 133 |
| Jul 21, 2026 | 10.04 | 10.07 | 9.99 | 10.05 | 10.05 | -0.08% | 940 |
| Jul 20, 2026 | 9.91 | 10.11 | 9.91 | 10.06 | 10.06 | 3.16% | 1,824 |
| Jul 17, 2026 | 9.74 | 9.78 | 9.73 | 9.75 | 9.75 | -0.73% | 2,015 |
| Jul 16, 2026 | 9.86 | 9.88 | 9.73 | 9.82 | 9.82 | -0.70% | 1,283 |
| Jul 15, 2026 | 9.97 | 10.00 | 9.89 | 9.89 | 9.89 | -0.88% | 161 |