Wisdomtree Issuer Icav - Wisdomtree Tech Megatrends UCITS ETF (ETR:WTMT)
Germany · Delayed Price · Currency is EUR 26.56
+0.23 (0.85%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WTMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.48 | 26.64 | 26.38 | 26.56 | 26.56 | 0.85% | 506 |
| Sep 21, 2026 | 25.90 | 26.33 | 25.90 | 26.33 | 26.33 | 3.93% | 247 |
| Sep 18, 2026 | 25.66 | 25.66 | 25.34 | 25.34 | 25.34 | -0.55% | 634 |
| Sep 17, 2026 | 25.15 | 25.48 | 25.15 | 25.48 | 25.48 | 1.80% | - |
| Sep 16, 2026 | 24.79 | 25.03 | 24.79 | 25.03 | 25.03 | 1.83% | 21 |
| Sep 15, 2026 | 24.53 | 24.70 | 24.53 | 24.58 | 24.58 | -0.91% | 7 |
| Sep 14, 2026 | 24.49 | 24.80 | 24.44 | 24.80 | 24.80 | -0.36% | 700 |
| Sep 11, 2026 | 24.76 | 24.98 | 24.76 | 24.89 | 24.89 | 0.24% | 794 |
| Sep 10, 2026 | 25.03 | 25.03 | 24.83 | 24.83 | 24.83 | -1.00% | 2 |
| Sep 9, 2026 | 25.22 | 25.31 | 25.08 | 25.08 | 25.08 | -1.12% | 2,322 |
| Sep 8, 2026 | 24.96 | 25.37 | 24.96 | 25.37 | 25.37 | 1.54% | 32 |
| Sep 7, 2026 | 25.08 | 25.10 | 24.96 | 24.98 | 24.98 | -0.04% | 241 |
| Sep 4, 2026 | 24.74 | 24.99 | 24.74 | 24.99 | 24.99 | 1.96% | - |
| Sep 3, 2026 | 24.29 | 24.51 | 24.29 | 24.51 | 24.51 | 1.51% | - |
| Sep 2, 2026 | 24.28 | 24.35 | 24.12 | 24.15 | 24.15 | -1.31% | 100 |
| Sep 1, 2026 | 25.03 | 25.03 | 24.47 | 24.47 | 24.47 | -1.25% | - |
| Aug 31, 2026 | 24.99 | 24.99 | 24.78 | 24.78 | 24.78 | -1.92% | 2 |
| Aug 28, 2026 | 25.47 | 25.47 | 25.26 | 25.26 | 25.26 | -0.86% | - |
| Aug 27, 2026 | 25.26 | 25.58 | 25.26 | 25.48 | 25.48 | 2.49% | 652 |
| Aug 26, 2026 | 24.97 | 25.02 | 24.86 | 24.86 | 24.86 | -0.68% | 146 |
| Aug 25, 2026 | 24.95 | 25.06 | 24.95 | 25.03 | 25.03 | 0.93% | 436 |
| Aug 24, 2026 | 24.95 | 25.08 | 24.63 | 24.80 | 24.80 | -0.70% | 698 |
| Aug 21, 2026 | 25.23 | 25.39 | 24.98 | 24.98 | 24.98 | -0.46% | 849 |
| Aug 20, 2026 | 25.47 | 25.47 | 25.09 | 25.09 | 25.09 | -1.40% | 35 |
| Aug 19, 2026 | 25.70 | 25.74 | 25.30 | 25.45 | 25.45 | -1.98% | 231 |
| Aug 18, 2026 | 26.63 | 26.64 | 25.96 | 25.96 | 25.96 | -3.44% | 437 |
| Aug 17, 2026 | 26.89 | 26.90 | 26.79 | 26.89 | 26.89 | 1.19% | 89 |
| Aug 14, 2026 | 26.84 | 26.84 | 26.57 | 26.57 | 26.57 | -1.06% | 52 |
| Aug 13, 2026 | 26.67 | 26.93 | 26.64 | 26.86 | 26.86 | 1.36% | 1,164 |
| Aug 12, 2026 | 26.23 | 26.50 | 26.23 | 26.50 | 26.50 | 2.06% | - |
| Aug 11, 2026 | 25.85 | 26.02 | 25.85 | 25.96 | 25.96 | 0.14% | 1 |
| Aug 10, 2026 | 26.08 | 26.08 | 25.82 | 25.93 | 25.93 | -0.02% | 15 |
| Aug 7, 2026 | 25.54 | 25.93 | 25.54 | 25.93 | 25.93 | 0.37% | 497 |
| Aug 6, 2026 | 25.51 | 25.84 | 25.32 | 25.84 | 25.84 | -0.14% | 4,672 |
| Aug 5, 2026 | 26.03 | 26.04 | 25.75 | 25.87 | 25.87 | 0.15% | 1,292 |
| Aug 4, 2026 | 25.25 | 25.83 | 25.24 | 25.83 | 25.83 | 4.24% | 510 |
| Aug 3, 2026 | 24.35 | 24.78 | 24.26 | 24.78 | 24.78 | 2.99% | 445 |
| Jul 31, 2026 | 24.42 | 24.68 | 24.06 | 24.06 | 24.06 | 1.41% | 7,526 |
| Jul 30, 2026 | 22.92 | 23.73 | 22.92 | 23.73 | 23.73 | 2.57% | 138 |
| Jul 29, 2026 | 23.77 | 23.78 | 23.13 | 23.13 | 23.13 | -2.69% | 99 |
| Jul 28, 2026 | 24.22 | 24.22 | 23.49 | 23.77 | 23.77 | -2.06% | 1,707 |
| Jul 27, 2026 | 24.89 | 24.96 | 24.27 | 24.27 | 24.27 | -1.16% | 20 |
| Jul 24, 2026 | 24.88 | 25.09 | 24.56 | 24.56 | 24.56 | -1.64% | 355 |
| Jul 23, 2026 | 25.28 | 25.34 | 24.97 | 24.97 | 24.97 | -2.16% | 13 |
| Jul 22, 2026 | 25.55 | 25.55 | 25.32 | 25.52 | 25.52 | 0.39% | 30 |
| Jul 21, 2026 | 25.07 | 25.42 | 25.07 | 25.42 | 25.42 | 2.23% | 532 |
| Jul 20, 2026 | 24.56 | 24.86 | 24.51 | 24.86 | 24.86 | 1.51% | 962 |
| Jul 17, 2026 | 24.33 | 24.49 | 24.15 | 24.49 | 24.49 | -2.06% | 1,035 |
| Jul 16, 2026 | 25.50 | 25.50 | 24.93 | 25.01 | 25.01 | -1.69% | 575 |
| Jul 15, 2026 | 25.97 | 25.97 | 25.44 | 25.44 | 25.44 | -2.06% | 858 |