Wisdomtree Issuer ICAV - Wisdomtree Global Sustainable Equity UCITS ETF (ETR:WSDG)
Germany · Delayed Price · Currency is EUR 29.80
+0.21 (0.69%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WSDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.68 | 29.80 | 29.65 | 29.80 | 29.80 | 0.69% | 20 |
| Sep 21, 2026 | 29.48 | 29.60 | 29.44 | 29.60 | 29.60 | 1.46% | 2 |
| Sep 18, 2026 | 29.38 | 29.38 | 29.17 | 29.17 | 29.17 | -0.56% | - |
| Sep 17, 2026 | 29.23 | 29.40 | 29.23 | 29.34 | 29.34 | 0.57% | 205 |
| Sep 16, 2026 | 29.03 | 29.17 | 29.03 | 29.17 | 29.17 | 0.74% | - |
| Sep 15, 2026 | 28.92 | 28.96 | 28.92 | 28.96 | 28.96 | -0.31% | - |
| Sep 14, 2026 | 28.85 | 29.06 | 28.85 | 29.05 | 29.05 | 0.64% | 500 |
| Sep 11, 2026 | 28.79 | 28.90 | 28.79 | 28.86 | 28.86 | 0.50% | 4 |
| Sep 10, 2026 | 28.85 | 28.92 | 28.72 | 28.72 | 28.72 | -0.43% | 53 |
| Sep 9, 2026 | 28.98 | 28.98 | 28.84 | 28.84 | 28.84 | -0.60% | - |
| Sep 8, 2026 | 29.09 | 29.09 | 29.02 | 29.02 | 29.02 | -0.62% | - |
| Sep 7, 2026 | 29.33 | 29.33 | 29.20 | 29.20 | 29.20 | -0.21% | 36 |
| Sep 4, 2026 | 29.31 | 29.34 | 29.26 | 29.26 | 29.26 | -0.17% | 1 |
| Sep 3, 2026 | 29.20 | 29.31 | 29.11 | 29.31 | 29.31 | 0.57% | 115 |
| Sep 2, 2026 | 29.20 | 29.20 | 29.12 | 29.14 | 29.14 | -0.26% | - |
| Sep 1, 2026 | 29.44 | 29.57 | 29.22 | 29.22 | 29.22 | -0.43% | 22 |
| Aug 31, 2026 | 29.49 | 29.49 | 29.34 | 29.34 | 29.34 | -0.51% | 72 |
| Aug 28, 2026 | 29.57 | 29.62 | 29.49 | 29.49 | 29.49 | 0.12% | 2 |
| Aug 27, 2026 | 29.27 | 29.46 | 29.27 | 29.46 | 29.46 | 0.94% | 2 |
| Aug 26, 2026 | 29.19 | 29.23 | 29.17 | 29.18 | 29.18 | 0.05% | 11 |
| Aug 25, 2026 | 29.18 | 29.25 | 29.17 | 29.17 | 29.17 | 0.14% | - |
| Aug 24, 2026 | 29.15 | 29.22 | 29.13 | 29.13 | 29.13 | -0.33% | 25 |
| Aug 21, 2026 | 28.99 | 29.22 | 28.99 | 29.22 | 29.22 | 0.19% | 652 |
| Aug 20, 2026 | 29.28 | 29.28 | 29.17 | 29.17 | 29.17 | -0.44% | - |
| Aug 19, 2026 | 29.32 | 29.45 | 29.30 | 29.30 | 29.30 | -0.37% | 6 |
| Aug 18, 2026 | 29.47 | 29.57 | 29.41 | 29.41 | 29.41 | -0.15% | 231 |
| Aug 17, 2026 | 29.72 | 29.72 | 29.45 | 29.45 | 29.45 | -0.88% | 63 |
| Aug 14, 2026 | 29.95 | 29.95 | 29.71 | 29.71 | 29.71 | -0.77% | 700 |
| Aug 13, 2026 | 29.98 | 30.05 | 29.94 | 29.94 | 29.94 | 0.05% | 183 |
| Aug 12, 2026 | 29.88 | 29.93 | 29.88 | 29.93 | 29.93 | 0.34% | - |
| Aug 11, 2026 | 29.86 | 29.91 | 29.83 | 29.83 | 29.83 | -0.52% | 1 |
| Aug 10, 2026 | 29.82 | 29.98 | 29.78 | 29.98 | 29.98 | 0.67% | 30 |
| Aug 7, 2026 | 29.58 | 29.78 | 29.58 | 29.78 | 29.78 | 0.68% | 496 |
| Aug 6, 2026 | 29.57 | 29.58 | 29.56 | 29.58 | 29.58 | 0.24% | - |
| Aug 5, 2026 | 29.68 | 29.84 | 29.51 | 29.51 | 29.51 | 0.32% | 1,096 |
| Aug 4, 2026 | 29.13 | 29.42 | 29.13 | 29.42 | 29.42 | 1.59% | 1 |
| Aug 3, 2026 | 29.02 | 29.03 | 28.96 | 28.96 | 28.96 | 1.12% | 18 |
| Jul 31, 2026 | 28.86 | 28.89 | 28.64 | 28.64 | 28.64 | 0.10% | 4 |
| Jul 30, 2026 | 28.77 | 28.80 | 28.61 | 28.61 | 28.61 | -1.14% | 37 |
| Jul 29, 2026 | 29.04 | 29.11 | 28.94 | 28.94 | 28.94 | -0.17% | 25 |
| Jul 28, 2026 | 28.88 | 29.00 | 28.85 | 28.99 | 28.99 | 0.64% | 766 |
| Jul 27, 2026 | 29.06 | 29.14 | 28.80 | 28.80 | 28.80 | -0.23% | 3 |
| Jul 24, 2026 | 28.67 | 28.87 | 28.67 | 28.87 | 28.87 | 0.79% | - |
| Jul 23, 2026 | 28.75 | 28.89 | 28.64 | 28.64 | 28.64 | -1.16% | 804 |
| Jul 22, 2026 | 28.71 | 28.98 | 28.71 | 28.98 | 28.98 | 0.50% | - |
| Jul 21, 2026 | 28.81 | 28.89 | 28.74 | 28.83 | 28.83 | -0.02% | 900 |
| Jul 20, 2026 | 28.77 | 28.97 | 28.77 | 28.84 | 28.84 | -0.21% | 117 |
| Jul 17, 2026 | 28.73 | 28.90 | 28.71 | 28.90 | 28.90 | -0.14% | 65 |
| Jul 16, 2026 | 28.88 | 28.94 | 28.78 | 28.94 | 28.94 | -0.12% | - |
| Jul 15, 2026 | 29.14 | 29.23 | 28.97 | 28.97 | 28.97 | -0.58% | 1 |